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 14 NOV 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 42 15 27 14,007 8,822 5,185 18
AAC AAC TECH (02018) 731 413 318 22,400 10,948 11,452 43
ACC ANHUI CONCH (00914) 553 83 470 35,013 15,739 19,274 28
AIA AIA (01299) 4,406 2,218 2,188 111,432 59,441 51,991 29
AIR AIR CHINA (00753) 112 39 73 24,187 10,335 13,852 42
ALB BABA (09988) 82,584 37,673 44,911 2,002,029 843,355 1,158,674 44
ALC ALUMINUM CORP OF CHINA (02600) 1,098 442 656 37,348 18,616 18,732 61
ALH ALI HEALTH (00241) 1,513 1,171 342 67,628 37,457 30,171 44
AMC CAM CSI300 (03188) 706 266 440 15,986 9,944 6,042 21
ANA ANTA SPORTS (02020) 3,258 1,172 2,086 123,894 58,373 65,521 30
BCM BANK OF COMM CO LTD (03328) 516 288 228 18,615 6,324 12,291 18
BEA BANK OF EAST ASIA (00023) 65 15 50 14,163 4,612 9,551 18
BIU BIDU (09888) 61,962 30,624 31,338 805,705 367,414 438,291 71
BLI BILIBILI (09626) 7,153 3,759 3,394 145,530 62,490 83,040 54
BOC BOC HK (HLDGS) LTD (02388) 1,246 366 880 38,787 16,781 22,006 18
BUD BUD APAC (01876) 296 215 81 13,039 4,230 8,809 26
BYA BYD (ADJ-A) (01211) 5 4 1 34,425 13,076 21,349 33
BYD BYD COMPANY (01211) 8,547 4,797 3,750 592,517 247,391 345,126 34
BYE BYD ELECTRONIC (00285) 4,719 1,328 3,391 30,754 13,538 17,216 41
CAT CATL (03750) 9,493 4,701 4,792 207,979 62,622 145,357 64
CCC CHINA COMM CONS (01800) 802 580 222 38,303 21,212 17,091 21
CCE CHINA COAL (01898) 1,398 757 641 20,778 8,395 12,383 33
CDA CHINA CINDA (01359) 104 76 28 3,716 2,253 1,463 46
CGN CGN POWER (01816) 390 75 315 6,998 3,416 3,582 30
CHQ CHINA HONGQIAO (01378) 231 92 139 6,721 2,575 4,146 53
CHT CHINA MOBILE LTD (00941) 5,847 2,402 3,445 191,787 88,163 103,624 12
CHU CHINA UNICOM LTD (00762) 1,722 1,263 459 45,292 22,894 22,398 22
CIT CITIC (00267) 416 142 274 24,814 13,769 11,045 25
CKH CKH HOLDINGS (00001) 976 611 365 58,312 34,889 23,423 23
CKP CK ASSET (01113) 1,259 594 665 12,174 5,878 6,296 20
CLI CHINA LIFE INSURANCE (02628) 13,786 5,965 7,821 310,324 142,136 168,188 40
CLP CLP HOLDINGS LTD (00002) 650 273 377 14,247 5,820 8,427 9
CMB CM BANK (03968) 1,115 675 440 176,171 67,078 109,093 24
CNC CNOOC LTD (00883) 5,395 3,524 1,871 250,362 110,812 139,550 29
COG COUNTRY GARDEN (02007) 239 122 117 13,871 7,244 6,627 77
COL CHINA OVERSEAS (00688) 386 191 195 25,396 11,853 13,543 28
COS COSCO SHIP HOLD (01919) 635 191 444 31,524 15,224 16,300 25
CPA CATHAY PACIFIC AIRWAYS (00293) 405 164 241 21,356 12,296 9,060 24
CPC CHINA PETROL & CHEM COR (00386) 3,866 2,664 1,202 214,725 93,493 121,232 22
CPI CPIC (02601) 433 132 301 40,971 20,939 20,032 37
CRC CHINA RAIL CONS (01186) 14 0 14 50,369 40,790 9,579 22
CRG CHINA RAILWAY (00390) 293 95 198 40,630 22,780 17,850 26
CRL CHINA RES LAND (01109) 820 532 288 59,563 37,622 21,941 31
CRP CHINA RES POWER (00836) 279 132 147 10,023 4,106 5,917 19
CSA CSOP A50 ETF (02822) 392 116 276 10,681 6,052 4,629 21
CSE CHINA SHENHUA (01088) 3,104 1,379 1,725 33,179 9,632 23,547 27
CSP CSPC PHARMA (01093) 4,434 1,795 2,639 136,461 71,452 65,009 51
CTB CITIC BANK (00998) 190 180 10 46,062 21,883 24,179 24
CTC CHINA TELECOM CORP LTD (00728) 1,386 712 674 85,419 49,769 35,650 20
CTS CITIC SEC (06030) 1,849 1,226 623 46,699 26,518 20,181 36
DFM DONGFENG GROUP (00489) 698 414 284 27,833 21,422 6,411 25
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 180
GAC GAC GROUP (02238) 40 33 7 4,723 2,350 2,373 36
GAH GEELY AUTO (00175) 1,582 863 719 41,454 19,769 21,685 41
GHL XINYI GLASS (00868) 61 22 39 3,747 2,165 1,582 33
GJA HAI CAP. ADJ. (02611) 0 0 0 668 444 224 35
GLI GANFENG LITHIUM (01772) 2,638 1,530 1,108 89,191 52,899 36,292 86
GLX GALAXY ENT (00027) 1,358 1,039 319 41,379 20,589 20,790 32
GWM GWMOTOR (02333) 3,764 1,530 2,234 60,778 28,718 32,060 38
HCF HSCEI ETF (02828) 2,225 1,249 976 32,291 16,041 16,250 21
HDO HAIDILAO (06862) 1,870 1,125 745 34,633 22,337 12,296 33
HEH POWER ASSETS (00006) 106 57 49 6,856 2,559 4,297 11
HES HAIER SMART HOME (06690) 290 44 246 9,079 5,324 3,755 26
HEX HK EXCHANGES & CLEARING (00388) 30,686 19,619 11,067 474,568 264,792 209,776 23
HGN HENGAN INT'L (01044) 96 69 27 5,369 2,084 3,285 22
HKB HSBC HOLDINGS PLC (00005) 14,472 6,250 8,222 543,385 220,997 322,388 20
HKG HONG KONG & CHINA GAS (00003) 662 70 592 35,575 13,825 21,750 12
HLD HENDERSON LAND DEV LTD (00012) 379 283 96 14,413 9,431 4,982 28
HNP HUANENG POWER INT INC (00902) 882 178 704 34,474 16,177 18,297 27
HOS HUA HONG SEMI (01347) 1,167 731 436 34,568 19,892 14,676 72
HSB HANG SENG BANK LTD (00011) 129 3 126 31,058 8,462 22,596 4
INB INNOVENT BIO (01801) 764 616 148 14,648 6,438 8,210 52
JDC JD (09618) 39,820 18,912 20,908 442,998 173,576 269,422 38
JDH JD HEALTH (06618) 4,628 2,688 1,940 15,695 8,012 7,683 49
JXC JIANGXI COPPER (00358) 1,592 549 1,043 36,634 14,840 21,794 57
KDS KINGDEE INT'L (00268) 364 213 151 18,209 8,298 9,911 45
KLE KUNLUN ENERGY (00135) 113 28 85 5,930 1,571 4,359 18
KSO KINGSOFT (03888) 672 233 439 18,473 8,320 10,153 47
KST KUAISHOU (01024) 15,861 9,709 6,152 363,785 188,573 175,212 61
LAU LI AUTO (02015) 10,281 5,012 5,269 273,706 112,740 160,966 50
LEN LENOVO GROUP (00992) 2,818 900 1,918 149,501 74,963 74,538 37
LNI LI NING (02331) 3,889 275 3,614 124,443 59,213 65,230 35
LNK LINK REIT (00823) 1,605 1,121 484 39,762 19,719 20,043 21
MDG MIDEA GROUP (00300) 1,324 607 717 19,064 9,364 9,700 30
MEN MENGNIU DAIRY (02319) 1,521 840 681 33,565 16,470 17,095 27
MET MEITUAN DIANPING (03690) 66,126 26,403 39,723 1,923,764 1,013,521 910,243 37
MGM MGM CHINA (02282) 176 74 102 12,173 7,065 5,108 29
MIU XIAOMI (01810) 70,304 34,941 35,363 1,503,989 810,263 693,726 47
MOL CMOC (03993) 68 36 32 2,968 1,277 1,691 59
MSB MINSHENG BANK (01988) 125 80 45 5,524 3,257 2,267 26
MTR MTR CORPORATION LTD (00066) 478 225 253 35,197 16,481 18,716 22
NBM CNBM (03323) 273 93 180 28,067 12,275 15,792 35
NCL NCI (01336) 780 487 293 14,446 6,465 7,981 38
NFU NONGFU SPRING (09633) 196 51 145 9,156 3,107 6,049 30
NTE NTES (09999) 668 235 433 36,087 17,063 19,024 50
NWD NEW WORLD DEV CO LTD (00017) 674 137 537 47,790 20,604 27,186 44
ORT NEW ORIENTAL (09901) 106 63 43 5,736 2,973 2,763 35
PAI PING AN INSURANCE LTD (02318) 20,066 6,334 13,732 985,789 481,311 504,478 27
PEC PETROCHINA CO LTD (00857) 9,178 4,361 4,817 646,988 289,193 357,795 27
PEN XPENG (09868) 21,716 9,729 11,987 224,779 92,039 132,740 70
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 98
PHT PA GOODDOCTOR (01833) 3,446 2,295 1,151 35,303 17,817 17,486 59
PIC PICC P&C (02328) 353 193 160 17,916 8,510 9,406 33
PIN PICC GROUP (01339) 37 26 11 7,019 4,180 2,839 36
POP POP MART (09992) 4,976 1,754 3,222 169,396 61,611 107,785 48
SAN SANDS CHINA LTD (01928) 1,077 419 658 81,753 36,833 44,920 35
SBO SINO BIOPHARM (01177) 1,061 708 353 13,617 6,267 7,350 52
SET SENSETIME (00020) 364 60 304 25,453 15,090 10,363 51
SHK SUN HUNG KAI PPT LTD (00016) 1,446 348 1,098 20,109 8,104 12,005 31
SHL XINYI SOLAR (00968) 803 443 360 37,385 18,331 19,054 51
SHZ SHENZHOU INTL (02313) 205 113 92 11,511 4,348 7,163 37
SMC SMIC (00981) 7,515 4,513 3,002 77,874 33,548 44,326 52
SNO SUNNY OPT (02382) 1,107 522 585 40,874 18,803 22,071 42
SNP SINOPHARM (01099) 302 118 184 13,516 6,255 7,261 26
SUN SUNAC (01918) 58 54 4 17,399 11,038 6,361 76
SWA SWIRE PACIFIC LTD 'A' (00019) 371 109 262 4,299 2,059 2,240 19
TCH TENCENT HOLDINGS LTD (00700) 191,023 118,811 72,212 1,883,130 878,973 1,004,157 26
TIC TECHTRONIC IND (00669) 281 103 178 14,727 8,445 6,282 36
TRF TRACKER FUND OF HK (02800) 2,005 586 1,419 36,503 18,983 17,520 19
TRP TRIP.COM (09961) 1,521 953 568 38,045 13,925 24,120 46
VNK CHINA VANKE (02202) 478 29 449 53,196 14,349 38,847 36
WEB WB (09898) 20 0 20 2,046 203 1,843 34
WHD WHG (ADJ-B) (00288) 4 0 4 1,174 499 675 28
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 27
WHG WH GROUP (00288) 340 221 119 2,156 1,017 1,139 30
WHL THE WHARF (HLDGS) LTD (00004) 53 46 7 1,060 568 492 25
WWC WANT WANT CHINA (00151) 0 0 0 2,497 1,004 1,493 30
WXB WUXI BIO (02269) 9,044 3,529 5,515 160,777 65,180 95,597 46
XAB ABC ($0.001) (01288) 813 119 694 32,017 14,243 17,774 23
XBC BANK OF CHINA ($0.001) (03988) 27,061 12,561 14,500 759,506 427,406 332,100 17
XCC CCB ($0.001) (00939) 9,392 4,399 4,993 685,058 291,536 393,522 18
XIC ICBC ($0.001) (01398) 32,191 17,232 14,959 574,875 263,906 310,969 22
XPB PSBC ($0.001) (01658) 148 70 78 9,013 4,859 4,154 21
XTA CHINA TOWER ($0.001) (AD(00788) 33 17 16 1,575 1,038 537 21
XTW CHINA TOWER ($0.001) (00788) 942 431 511 57,194 37,265 19,929 20
YZC YANKUANG ENERGY (01171) 2,033 1,875 158 30,656 17,045 13,611 36
ZAO ZA ONLINE (06060) 591 535 56 26,872 13,025 13,847 38
ZJM ZIJIN MINING GROUP (02899) 3,724 1,536 2,188 92,622 40,885 51,737 43
ZSH ZHONGSHENG HLDG (00881) 210 158 52 14,245 7,184 7,061 37
TOTAL 886,140 451,196 434,944 19,999,796 9,456,180 10,543,616
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 27NOV25 680.00 9,615 2.41 27 5.68 2.26 12,037 -4.72 -66.20
C TCH 21NOV25 670.00 9,169 1.75 28 5.55 1.50 6,695 -6.06 -77.59
C XIC 30MAR26 6.75 9,060 0.232 21 0.250 0.239 9,929 -0.008 -3.333
P XIC 30MAR26 6.50 9,040 0.325 20 0.323 0.310 8,821 -0.006 -1.813
C XBC 30DEC25 4.80 8,565 0.066 17 0.071 0.064 14,479 -0.012 -15.385
P MET 30MAR26 85.00 8,224 3.27 40 3.45 3.16 49,612 +0.24 +7.92
C TCH 14NOV25 650.00 8,181 0.00 0 9.00 0.01 2,743 -11.24 -100.00
P XBC 30DEC25 4.80 8,000 0.217 17 0.000 0.000 11,194 +0.007 +3.333
C TCH 30DEC25 660.00 7,335 16.20 25 24.25 16.16 25,813 -8.47 -34.33
P MET 30MAR26 90.00 7,216 4.86 40 4.92 4.68 28,543 +0.42 +9.46
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P BIU 14NOV25 120.00 92 2.90 0 4.60 1.90 0 +2.74 +1,712.50
P BIU 14NOV25 122.50 134 5.40 0 6.21 4.50 0 +4.89 +958.82
P BIU 14NOV25 117.50 478 0.40 0 1.30 0.40 0 +0.36 +900.00
P HEX 14NOV25 430.00 672 4.80 0 5.28 1.33 0 +4.21 +713.56
P AIA 26FEB26 55.00 0 0.07 35 0.00 0.00 2 +0.06 +600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 14NOV25 82.50 162 0.00 0 0.56 0.08 177 -1.89 -100.00
C AIA 14NOV25 85.00 0 0.00 0 0.00 0.00 82 -0.27 -100.00
C AIA 14NOV25 87.50 0 0.00 0 0.00 0.00 42 -0.12 -100.00
C AIA 14NOV25 90.00 0 0.00 0 0.00 0.00 102 -0.10 -100.00
C AIA 14NOV25 92.50 0 0.00 0 0.00 0.00 0 -0.09 -100.00
* 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$ 16.06
27NOV25 9.25 C 0.00 0.00 0.00 6.81 -0.33 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.57 -0.22 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.32 -0.22 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.06 -0.34 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.57 -0.21 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.17 -0.12 133 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.57 -0.21 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.18 -0.11 110 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.57 -0.22 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.07 -0.22 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.65 -0.14 67 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.14 -0.21 54 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.57 -0.23 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.07 -0.22 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.61 -0.22 16 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.27 -0.15 18 0 16 0
27NOV25 16.50 C 0.15 0.15 0.09 0.08 -0.10 18 12 2,572 0
27NOV25 17.00 C 0.00 0.00 0.00 0.02 -0.04 20 0 787 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 460 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.18 -0.13 116 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.92 -0.14 108 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.56 -0.26 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.40 -0.26 93 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.15 -0.15 89 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.81 -0.33 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.57 -0.25 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.34 -0.24 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.20 -0.20 85 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.67 -0.23 71 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.22 -0.18 73 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.69 -0.13 61 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.18 -0.13 53 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.60 -0.24 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.07 -0.26 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.65 -0.18 29 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.14 -0.26 22 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.63 -0.27 14 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.19 -0.20 18 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.78 -0.20 17 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.49 -0.13 18 0 572 0
30DEC25 16.50 C 0.30 0.30 0.30 0.28 -0.09 19 2 211 +2
30DEC25 17.00 C 0.00 0.00 0.00 0.14 -0.07 19 0 371 0
30DEC25 17.50 C 0.00 0.00 0.00 0.06 -0.05 18 0 1,610 0
30DEC25 18.00 C 0.07 0.07 0.07 0.03 -0.02 19 1 136 +1
30DEC25 18.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 129 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 113 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 58 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.34 -0.29 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.20 -0.20 62 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.67 -0.23 49 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.22 -0.18 53 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.69 -0.13 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.18 -0.14 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.60 -0.24 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.10 -0.23 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.65 -0.18 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.19 -0.21 19 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.68 -0.22 13 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.27 -0.18 16 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.93 -0.15 18 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.63 -0.14 18 0 21 0
29JAN26 16.50 C 0.00 0.00 0.00 0.42 -0.11 19 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.26 -0.09 19 0 1 0
29JAN26 17.50 C 0.00 0.00 0.00 0.15 -0.06 19 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 27 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 -0.03 19 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.67 -0.23 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.22 -0.18 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.69 -0.13 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.18 -0.14 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.61 -0.30 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.10 -0.24 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.65 -0.22 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.19 -0.21 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.76 -0.18 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.38 -0.16 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.07 -0.15 19 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.78 -0.10 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.53 -0.10 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.38 -0.08 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.24 -0.07 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.15 -0.05 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.18 -0.13 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.92 -0.14 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.56 -0.26 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.40 -0.26 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.15 -0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.83 -0.31 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.59 -0.23 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.35 -0.28 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.20 -0.20 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.67 -0.23 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.22 -0.18 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.69 -0.16 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.18 -0.18 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.65 -0.26 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.18 -0.20 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.70 -0.24 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.27 -0.19 14 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.87 -0.16 17 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.50 -0.14 18 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.18 -0.12 19 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.90 -0.10 19 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 0.67 -0.08 19 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.48 -0.10 19 0 125 0
30MAR26 17.50 C 0.00 0.00 0.00 0.36 -0.06 20 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.25 -0.04 20 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 20 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.15 -0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.83 -0.31 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.59 -0.26 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.36 -0.27 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.20 -0.20 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.67 -0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.70 -0.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.21 -0.19 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.76 -0.18 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.31 -0.19 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.89 -0.18 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.49 -0.16 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.11 -0.16 18 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.77 -0.14 18 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.46 -0.13 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.19 -0.12 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.98 -0.11 20 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.76 -0.09 19 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.59 -0.09 19 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.48 -0.07 20 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.37 -0.05 20 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.28 -0.04 20 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 -0.03 20 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.47 -0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.75 -0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.27 -0.18 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.80 -0.19 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.33 -0.22 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.88 -0.23 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.45 -0.25 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.04 -0.25 15 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.65 -0.27 16 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.29 -0.35 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.95 -0.35 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.65 -0.34 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.42 -0.29 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.17 -0.29 19 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.96 -0.27 19 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.80 -0.24 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.64 -0.20 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 -0.19 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 -0.17 19 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 -0.16 19 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 -0.14 19 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.13 19 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.09 19 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.06 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.04 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
TOTAL CALL 15 8,822 +3
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 81 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 62 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 45 0 30 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 27 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 204 0
27NOV25 15.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 466 0
27NOV25 16.00 P 0.15 0.15 0.13 0.19 +0.05 18 7 334 0
27NOV25 16.50 P 0.42 0.42 0.42 0.52 +0.13 20 1 160 0
27NOV25 17.00 P 0.00 0.00 0.00 0.95 +0.16 20 0 40 0
27NOV25 17.50 P 0.00 0.00 0.00 1.46 +0.22 31 0 2 0
27NOV25 18.00 P 0.00 0.00 0.00 1.95 +0.21 35 0 2 0
27NOV25 18.50 P 0.00 0.00 0.00 2.44 +0.13 0 0 0 -1
27NOV25 19.00 P 0.00 0.00 0.00 2.94 +0.20 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.45 +0.21 54 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.94 +0.20 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.94 +0.17 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.94 +0.20 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.94 +0.20 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.94 +0.20 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.94 +0.20 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.94 +0.20 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 83 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 76 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 127 0
30DEC25 15.00 P 0.06 0.06 0.06 0.08 +0.02 19 1 136 +1
30DEC25 15.50 P 0.13 0.14 0.13 0.18 +0.04 18 2 213 +2
30DEC25 16.00 P 0.00 0.00 0.00 0.37 +0.07 18 0 747 0
30DEC25 16.50 P 0.00 0.00 0.00 0.67 +0.11 19 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 1.05 +0.15 20 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.46 +0.17 19 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.95 +0.19 22 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.44 +0.13 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.94 +0.20 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.45 +0.21 33 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.94 +0.20 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.94 +0.17 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.95 +0.21 49 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.94 +0.20 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.96 +0.22 63 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.96 +0.22 68 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.02 +0.28 84 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 0.00 19 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JAN26 15.00 P 0.15 0.15 0.15 0.14 +0.02 18 15 15 +15
29JAN26 15.50 P 0.00 0.00 0.00 0.28 +0.05 19 0 4 0
29JAN26 16.00 P 0.41 0.41 0.41 0.49 +0.09 19 1 35 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.77 +0.11 19 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.13 +0.13 20 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.54 +0.15 21 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.01 +0.18 23 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.50 +0.19 26 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.96 +0.20 26 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.47 +0.22 30 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.94 +0.20 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.96 +0.19 37 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.98 +0.24 45 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.03 +0.29 55 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.08 +0.34 64 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.96 +0.22 56 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.02 +0.28 68 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.36 +0.05 19 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 0.57 +0.08 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.87 +0.10 20 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.20 +0.12 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.59 +0.14 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.04 +0.17 22 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.50 +0.17 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.96 +0.18 23 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.48 +0.23 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.97 +0.22 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.98 +0.21 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.98 +0.24 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.03 +0.29 49 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.08 +0.34 57 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.96 +0.22 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 62 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 0.18 +0.03 20 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.29 +0.05 19 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.46 +0.08 20 0 224 0
30MAR26 16.00 P 0.00 0.00 0.00 0.68 +0.09 20 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 0.97 +0.12 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.29 +0.14 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.67 +0.16 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.09 +0.18 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.54 +0.18 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.02 +0.21 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.49 +0.22 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.00 +0.24 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.98 +0.21 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.98 +0.24 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.03 +0.29 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.08 +0.34 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.97 +0.23 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.02 +0.28 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.32 +0.04 20 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 +0.05 20 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.64 +0.07 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.87 +0.08 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.11 +0.10 20 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.45 +0.12 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.81 +0.14 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.19 +0.15 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.62 +0.17 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.07 +0.18 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.49 +0.14 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.00 +0.16 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.98 +0.21 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.98 +0.24 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.03 +0.29 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.08 +0.34 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.97 +0.23 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.02 +0.26 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.05 19 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 -0.06 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.38 -0.06 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.53 -0.05 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.72 -0.04 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.92 -0.05 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 -0.03 19 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.52 0.00 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.86 +0.03 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 -0.01 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.64 +0.02 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.09 +0.07 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.56 +0.10 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.03 +0.13 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.98 +0.17 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.98 +0.21 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.03 +0.26 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.08 +0.32 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.97 +0.21 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.02 +0.26 41 0 0 0
TOTAL PUT 27 5,185 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.70
27NOV25 29.00 C 0.00 0.00 0.00 10.74 -0.90 60 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.74 -0.80 52 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.79 -0.75 69 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.74 -0.81 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.93 -0.62 71 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.77 -0.80 42 0 1 0
27NOV25 35.00 C 0.00 0.00 0.00 4.96 -0.65 55 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 4.03 -0.64 50 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 3.07 -0.73 43 0 15 0
27NOV25 38.00 C 2.42 2.42 2.40 2.29 -0.70 41 30 30 -15
27NOV25 39.00 C 0.00 0.00 0.00 1.65 -0.59 41 0 55 0
27NOV25 40.00 C 1.25 1.25 1.17 1.14 -0.50 42 45 195 -15
27NOV25 41.00 C 0.00 0.00 0.00 0.76 -0.41 42 0 103 0
27NOV25 42.00 C 0.60 0.60 0.52 0.50 -0.31 43 33 164 +28
27NOV25 43.00 C 0.33 0.35 0.33 0.30 -0.25 43 17 117 +14
27NOV25 44.00 C 0.00 0.00 0.00 0.18 -0.17 43 0 593 0
27NOV25 45.00 C 0.00 0.00 0.00 0.10 -0.11 43 0 226 0
27NOV25 46.00 C 0.10 0.10 0.10 0.05 -0.07 43 1 394 -1
27NOV25 47.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 249 0
27NOV25 48.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 225 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 327 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 577 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 319 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 247 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 48 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 62 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 103 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 19.81 -0.72 80 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.95 -0.62 101 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.80 -0.80 54 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.80 -0.81 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.81 -0.80 49 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.81 -0.81 0 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 13.82 -0.80 43 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.82 -0.93 0 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 11.86 -0.78 47 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.95 -0.71 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.15 -0.53 60 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.00 -0.73 46 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.97 -0.58 39 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 7.09 -0.57 41 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 6.22 -0.57 40 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.38 -0.75 40 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 4.74 -0.47 43 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 4.02 -0.62 42 0 54 0
30DEC25 38.00 C 0.00 0.00 0.00 3.35 -0.52 41 0 45 0
30DEC25 39.00 C 2.79 2.93 2.79 2.85 -0.48 42 35 180 +15
30DEC25 40.00 C 2.38 2.38 2.34 2.32 -0.47 42 30 145 +30
30DEC25 41.00 C 1.98 1.98 1.93 1.90 -0.42 42 20 90 +18
30DEC25 42.00 C 1.55 1.57 1.55 1.55 -0.37 42 3 302 -1
30DEC25 43.00 C 1.35 1.35 1.35 1.25 -0.33 42 4 89 0
30DEC25 44.00 C 0.00 0.00 0.00 1.01 -0.29 43 0 96 0
30DEC25 45.00 C 0.00 0.00 0.00 0.79 -0.25 43 0 225 0
30DEC25 46.00 C 0.70 0.70 0.66 0.62 -0.20 43 10 233 +4
30DEC25 47.00 C 0.55 0.55 0.52 0.48 -0.16 43 16 316 +15
30DEC25 48.00 C 0.43 0.45 0.43 0.36 -0.14 42 19 215 +1
30DEC25 49.00 C 0.00 0.00 0.00 0.27 -0.12 42 0 206 0
30DEC25 50.00 C 0.25 0.25 0.25 0.21 -0.09 43 1 681 0
30DEC25 52.50 C 0.17 0.17 0.17 0.10 -0.05 43 2 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 90 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JAN26 29.00 C 0.00 0.00 0.00 11.03 -0.63 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.16 -0.52 44 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.55 -0.31 52 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.25 -0.62 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.48 -0.58 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.03 -0.55 48 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.00 -0.58 42 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.58 -0.54 46 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.69 -0.51 42 0 15 0
29JAN26 38.00 C 4.27 4.27 4.27 4.16 -0.44 43 15 38 +15
29JAN26 39.00 C 3.68 3.68 3.68 3.63 -0.51 43 15 235 -15
29JAN26 40.00 C 0.00 0.00 0.00 3.17 -0.46 43 0 275 0
29JAN26 41.00 C 2.79 2.79 2.79 2.80 -0.37 44 15 56 -15
29JAN26 42.00 C 2.38 2.55 2.38 2.37 -0.39 44 2 31 -1
29JAN26 43.00 C 0.00 0.00 0.00 2.05 -0.35 44 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 1.75 -0.30 44 0 18 0
29JAN26 45.00 C 1.55 1.55 1.54 1.49 -0.31 44 30 78 +30
29JAN26 46.00 C 1.38 1.38 1.38 1.28 -0.25 44 1 33 +1
29JAN26 47.00 C 0.00 0.00 0.00 1.07 -0.23 44 0 31 0
29JAN26 48.00 C 0.99 0.99 0.99 0.90 -0.19 44 1 33 +1
29JAN26 49.00 C 0.00 0.00 0.00 0.75 -0.17 44 0 20 0
29JAN26 50.00 C 0.00 0.00 0.00 0.61 -0.16 44 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.39 -0.10 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.24 -0.06 44 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.14 -0.05 44 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.51 -0.32 50 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.41 -0.46 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.58 -0.59 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.82 -0.76 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.22 -0.63 48 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.46 -0.21 47 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.35 -1.05 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.01 -0.30 45 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 5.13 -0.56 41 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 4.69 -0.43 43 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 4.18 -0.52 43 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 3.71 -0.49 43 0 35 0
26FEB26 41.00 C 3.40 3.40 3.40 3.37 -0.38 44 15 29 +15
26FEB26 42.00 C 3.01 3.01 3.01 2.91 -0.42 43 30 45 +26
26FEB26 43.00 C 0.00 0.00 0.00 2.58 -0.39 44 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 2.28 -0.35 44 0 16 0
26FEB26 45.00 C 0.00 0.00 0.00 2.01 -0.33 44 0 4 0
26FEB26 46.00 C 1.85 1.85 1.76 1.75 -0.31 44 16 18 +15
26FEB26 47.00 C 0.00 0.00 0.00 1.52 -0.28 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.32 -0.25 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 1.14 -0.22 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.98 -0.57 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.98 -1.00 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.10 -0.50 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.09 -0.62 47 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 16.10 -0.68 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.20 -0.87 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.45 -0.32 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.37 -0.59 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.39 -0.95 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.51 -0.97 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.50 -0.85 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.01 -0.81 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.17 -0.41 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.43 -0.42 44 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.57 -0.90 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.05 -0.41 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.43 -0.45 43 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 5.85 -0.50 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.31 -0.37 43 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 4.92 -0.25 45 0 12 0
30MAR26 40.00 C 0.00 0.00 0.00 4.44 -0.43 45 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 4.07 -0.33 45 0 40 0
30MAR26 42.00 C 0.00 0.00 0.00 3.61 -0.36 44 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 3.27 -0.38 45 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 2.96 -0.32 45 0 35 0
30MAR26 45.00 C 2.65 2.65 2.65 2.69 -0.26 45 1 23 0
30MAR26 46.00 C 0.00 0.00 0.00 2.41 -0.23 45 0 136 0
30MAR26 47.00 C 0.00 0.00 0.00 2.17 -0.19 45 0 30 0
30MAR26 48.00 C 2.10 2.10 2.10 1.93 -0.17 45 1 20 0
30MAR26 49.00 C 0.00 0.00 0.00 1.72 -0.16 45 0 156 0
30MAR26 50.00 C 1.73 1.73 1.73 1.53 -0.14 45 2 7 0
30MAR26 52.50 C 0.00 0.00 0.00 1.14 -0.10 45 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.82 -0.07 45 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.60 -0.05 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.44 -0.03 45 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.33 -0.01 45 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.24 -0.01 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.07 0.00 45 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 0.00 45 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 13.84 -0.65 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.15 -0.43 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.43 -0.31 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.73 -0.26 47 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.81 -0.57 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.14 -0.89 45 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 9.43 -0.60 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.83 -0.61 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.41 -0.20 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.84 -0.35 46 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 7.12 -0.54 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.65 -0.49 45 0 18 0
29JUN26 39.00 C 0.00 0.00 0.00 6.18 -0.45 45 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 5.74 -0.49 45 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 5.35 -0.44 45 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 4.98 -0.43 45 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 4.61 -0.42 45 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 4.31 -0.37 45 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 4.01 -0.36 46 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 3.73 -0.34 46 0 90 0
29JUN26 47.00 C 0.00 0.00 0.00 3.46 -0.32 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.18 -0.32 46 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 2.92 -0.31 46 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 2.71 -0.26 46 0 6 0
29JUN26 52.50 C 2.35 2.35 2.35 2.19 -0.26 45 3 11 +3
29JUN26 55.00 C 0.00 0.00 0.00 1.80 -0.20 45 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 1.41 -0.15 45 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 1.14 -0.15 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.93 -0.11 45 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.74 -0.11 45 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 0.61 -0.08 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.48 -0.08 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.40 -0.05 45 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 12.91 -0.71 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.19 -0.73 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.50 -0.60 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.86 -0.61 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.43 -0.64 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.97 -0.28 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.39 -0.56 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.81 -0.41 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.38 -0.24 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.87 -0.29 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.41 -0.30 46 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 6.79 -0.48 44 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 6.47 -0.58 45 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 6.12 -0.37 45 0 13 0
29SEP26 43.00 C 0.00 0.00 0.00 5.70 -0.51 45 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 5.43 -0.39 45 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 5.01 -0.55 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.86 -0.33 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.52 -0.43 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.27 -0.39 45 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 4.08 -0.19 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.72 -0.30 45 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 3.18 -0.24 45 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.70 -0.32 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.32 -0.18 45 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.95 -0.25 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.68 -0.14 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.42 -0.14 45 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 1.22 -0.10 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.04 -0.10 45 0 2 0
TOTAL CALL 413 10,948 +168
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
27NOV25 33.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 99 0
27NOV25 34.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 75 0
27NOV25 35.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 212 0
27NOV25 36.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 209 0
27NOV25 37.00 P 0.34 0.34 0.32 0.33 +0.08 43 17 359 +15
27NOV25 38.00 P 0.57 0.59 0.44 0.58 +0.13 43 72 220 -34
27NOV25 39.00 P 0.85 0.87 0.85 0.91 +0.19 42 17 247 +16
27NOV25 40.00 P 1.24 1.33 1.21 1.45 +0.29 43 27 229 +6
27NOV25 41.00 P 1.93 1.95 1.93 2.04 +0.38 43 45 243 +45
27NOV25 42.00 P 0.00 0.00 0.00 2.75 +0.46 43 0 428 0
27NOV25 43.00 P 0.00 0.00 0.00 3.55 +0.56 42 0 171 0
27NOV25 44.00 P 0.00 0.00 0.00 4.43 +0.64 42 0 164 0
27NOV25 45.00 P 0.00 0.00 0.00 5.49 +0.69 53 0 107 0
27NOV25 46.00 P 0.00 0.00 0.00 6.47 +0.72 58 0 71 0
27NOV25 47.00 P 0.00 0.00 0.00 7.33 +0.60 49 0 67 0
27NOV25 48.00 P 0.00 0.00 0.00 8.46 +0.73 70 0 44 0
27NOV25 49.00 P 0.00 0.00 0.00 9.44 +0.68 73 0 60 0
27NOV25 50.00 P 0.00 0.00 0.00 10.30 +0.72 0 0 30 0
27NOV25 52.50 P 0.00 0.00 0.00 13.07 +0.95 104 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 15.30 +0.73 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.85 +0.74 100 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 20.30 +0.65 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 22.80 +0.70 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 25.30 +0.75 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 27.80 +0.71 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 30.30 +0.71 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 33.04 +0.95 182 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 78 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 0.02 +0.01 43 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 79 0
30DEC25 30.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 150 0
30DEC25 31.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 106 0
30DEC25 32.00 P 0.00 0.00 0.00 0.18 +0.03 43 0 132 0
30DEC25 33.00 P 0.00 0.00 0.00 0.28 +0.06 42 0 102 0
30DEC25 34.00 P 0.00 0.00 0.00 0.43 +0.08 43 0 156 0
30DEC25 35.00 P 0.00 0.00 0.00 0.59 +0.10 42 0 421 0
30DEC25 36.00 P 0.80 0.85 0.80 0.86 +0.15 42 3 310 +3
30DEC25 37.00 P 1.14 1.15 1.10 1.15 +0.18 42 11 183 +11
30DEC25 38.00 P 1.54 1.54 1.44 1.53 +0.25 42 10 499 0
30DEC25 39.00 P 1.87 1.95 1.87 1.97 +0.29 42 8 158 +8
30DEC25 40.00 P 2.42 2.42 2.42 2.50 +0.35 43 15 408 0
30DEC25 41.00 P 2.97 2.97 2.97 3.01 +0.32 42 15 130 0
30DEC25 42.00 P 0.00 0.00 0.00 3.62 +0.34 41 0 89 0
30DEC25 43.00 P 0.00 0.00 0.00 4.43 +0.43 43 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 5.21 +0.48 44 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 6.07 +0.62 46 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 6.88 +0.67 46 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 7.72 +0.55 45 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 8.60 +0.53 45 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 9.55 +0.63 47 0 85 0
30DEC25 50.00 P 0.00 0.00 0.00 10.43 +0.84 45 0 96 0
30DEC25 52.50 P 0.00 0.00 0.00 13.07 +0.95 58 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 15.50 +0.71 62 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.92 +0.81 64 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.30 +0.65 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.80 +0.42 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 25.30 +0.49 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 27.95 +0.74 87 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 30.30 +0.58 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.04 +0.73 102 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 35.43 +0.70 100 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 37.80 +0.48 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 40.30 +0.71 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.17 +0.04 44 0 2 0
29JAN26 30.00 P 0.27 0.27 0.27 0.25 +0.05 44 24 24 +24
29JAN26 31.00 P 0.00 0.00 0.00 0.36 +0.06 44 0 30 0
29JAN26 32.00 P 0.49 0.49 0.49 0.50 +0.08 44 15 18 +15
29JAN26 33.00 P 0.00 0.00 0.00 0.68 +0.11 44 0 17 0
29JAN26 34.00 P 0.81 0.81 0.81 0.88 +0.14 44 15 37 0
29JAN26 35.00 P 0.00 0.00 0.00 1.15 +0.17 44 0 26 0
29JAN26 36.00 P 0.00 0.00 0.00 1.49 +0.25 44 0 53 0
29JAN26 37.00 P 1.78 1.78 1.78 1.83 +0.26 44 2 51 +1
29JAN26 38.00 P 0.00 0.00 0.00 2.24 +0.29 44 0 194 0
29JAN26 39.00 P 0.00 0.00 0.00 2.76 +0.37 44 0 589 0
29JAN26 40.00 P 0.00 0.00 0.00 3.24 +0.37 44 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 3.82 +0.41 44 0 16 0
29JAN26 42.00 P 0.00 0.00 0.00 4.54 +0.54 46 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 5.20 +0.74 46 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.82 +0.73 45 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.69 +0.54 47 0 30 0
29JAN26 46.00 P 0.00 0.00 0.00 7.33 +0.43 45 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.32 +0.61 48 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.99 +0.45 45 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 9.77 +0.43 44 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.98 +0.69 51 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.13 +0.59 49 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.50 +0.57 51 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.07 +0.72 58 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.42 +0.77 57 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.80 +0.42 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.32 +0.51 58 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.31 +0.05 44 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.42 +0.05 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.57 +0.07 44 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.76 +0.10 44 0 4 0
26FEB26 33.00 P 0.00 0.00 0.00 0.95 +0.10 43 0 1 0
26FEB26 34.00 P 0.00 0.00 0.00 1.20 +0.13 43 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 1.55 +0.20 44 0 16 0
26FEB26 36.00 P 0.00 0.00 0.00 1.89 +0.26 44 0 32 0
26FEB26 37.00 P 0.00 0.00 0.00 2.25 +0.26 43 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 2.68 +0.28 43 0 232 0
26FEB26 39.00 P 0.00 0.00 0.00 3.16 +0.31 43 0 82 0
26FEB26 40.00 P 0.00 0.00 0.00 3.69 +0.34 43 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 4.27 +0.39 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.91 +0.43 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.58 +0.44 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.25 +0.44 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.09 +0.67 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.73 +0.40 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.66 +0.73 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.33 +0.57 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.17 +0.44 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 32 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.15 +0.04 45 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.22 +0.05 45 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.30 +0.06 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.42 +0.09 45 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.55 +0.11 45 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.69 +0.10 45 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.87 +0.12 44 0 68 0
30MAR26 32.00 P 1.10 1.10 1.10 1.09 +0.13 44 1 6 0
30MAR26 33.00 P 0.00 0.00 0.00 1.34 +0.14 44 0 46 0
30MAR26 34.00 P 1.58 1.58 1.58 1.63 +0.16 44 6 634 +6
30MAR26 35.00 P 0.00 0.00 0.00 1.98 +0.19 44 0 129 0
30MAR26 36.00 P 0.00 0.00 0.00 2.36 +0.22 44 0 85 0
30MAR26 37.00 P 0.00 0.00 0.00 2.78 +0.24 44 0 37 0
30MAR26 38.00 P 0.00 0.00 0.00 3.24 +0.28 44 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 3.80 +0.36 45 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 4.40 +0.45 46 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 4.80 +0.49 44 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 5.60 +0.51 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.26 +0.55 47 0 20 0
30MAR26 44.00 P 0.00 0.00 0.00 6.83 +0.45 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.66 +0.71 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.28 +0.52 46 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.08 +0.55 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.57 +0.26 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.73 +0.61 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.56 +0.64 48 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 13.47 +0.40 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.62 +0.28 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.12 +0.41 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.50 +0.58 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.90 +0.51 49 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.51 +0.70 56 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.95 +0.63 57 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.46 +0.62 61 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.04 +0.73 66 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.62 +0.89 71 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.80 +0.48 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.76 +0.06 45 0 21 0
29JUN26 28.00 P 0.00 0.00 0.00 0.95 +0.08 45 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.17 +0.11 45 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 1.38 +0.15 45 0 28 0
29JUN26 31.00 P 0.00 0.00 0.00 1.64 +0.15 44 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.92 +0.13 44 0 10 0
29JUN26 33.00 P 0.00 0.00 0.00 2.25 +0.15 44 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 2.61 +0.19 44 0 83 0
29JUN26 35.00 P 3.07 3.07 3.07 2.99 +0.24 44 15 121 +15
29JUN26 36.00 P 0.00 0.00 0.00 3.44 +0.25 44 0 53 0
29JUN26 37.00 P 0.00 0.00 0.00 3.89 +0.25 44 0 14 0
29JUN26 38.00 P 0.00 0.00 0.00 4.38 +0.27 44 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 4.89 +0.27 44 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 5.50 +0.36 45 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 6.07 +0.37 45 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.71 +0.41 45 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 7.20 +0.28 44 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.95 +0.45 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.45 +0.21 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.29 +0.37 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.14 +0.50 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.86 +0.61 46 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.61 +0.63 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.50 +0.80 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.26 +0.33 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.53 +0.52 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.56 +0.50 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.90 +0.48 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.21 +0.54 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.51 +0.63 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.98 +0.57 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.46 +0.62 50 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.04 +0.73 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 +0.14 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 1.96 +0.16 44 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.27 +0.17 44 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.61 +0.17 44 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.96 +0.17 44 0 56 0
29SEP26 34.00 P 0.00 0.00 0.00 3.36 +0.16 44 0 14 0
29SEP26 35.00 P 0.00 0.00 0.00 3.78 +0.21 44 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 4.24 +0.29 44 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 4.73 +0.21 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.24 +0.26 44 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 5.80 +0.31 45 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.33 +0.32 45 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.03 +0.37 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.56 +0.34 45 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.22 +0.36 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.91 +0.50 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.59 +0.43 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.26 +0.40 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.97 +0.47 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.78 +0.58 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.46 +0.42 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.25 +0.45 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.20 +0.46 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.19 +0.51 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.22 +0.53 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.52 +0.70 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.56 +0.59 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.91 +0.72 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.26 +0.78 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.59 +0.70 47 0 0 0
TOTAL PUT 318 11,452 +131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 23.96
27NOV25 17.00 C 0.00 0.00 0.00 7.06 -0.63 108 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 6.48 -0.69 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 6.07 -0.59 95 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 5.59 -0.38 91 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 5.04 -0.43 73 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 4.62 -0.50 81 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 4.10 -0.37 70 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 3.06 -0.48 49 0 38 0
27NOV25 22.00 C 2.15 2.15 2.15 2.01 -0.47 27 10 126 0
27NOV25 23.00 C 0.00 0.00 0.00 1.12 -0.40 26 0 209 0
27NOV25 24.00 C 0.50 0.50 0.50 0.49 -0.30 27 5 204 -5
27NOV25 25.00 C 0.00 0.00 0.00 0.16 -0.18 27 0 416 0
27NOV25 26.00 C 0.07 0.07 0.07 0.04 -0.07 28 10 397 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 185 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 303 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 161 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 161 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 700 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.73 -0.33 97 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.25 -0.32 94 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.70 -0.37 83 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.13 -0.44 69 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.73 -0.35 76 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.17 -0.52 65 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.73 -0.44 66 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.10 -0.62 47 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.62 -0.40 45 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.05 -0.46 27 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.68 -0.50 43 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.10 -0.54 31 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 3.24 -0.44 34 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 2.28 -0.54 27 0 4,203 0
30DEC25 23.00 C 0.00 0.00 0.00 1.56 -0.35 28 0 249 0
30DEC25 24.00 C 1.09 1.09 0.98 0.99 -0.30 28 12 228 +12
30DEC25 25.00 C 0.00 0.00 0.00 0.59 -0.28 28 0 159 0
30DEC25 26.00 C 0.00 0.00 0.00 0.32 -0.19 28 0 185 0
30DEC25 27.00 C 0.30 0.30 0.30 0.16 -0.13 28 2 425 +2
30DEC25 28.00 C 0.00 0.00 0.00 0.08 -0.07 28 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.21 -0.48 50 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.78 -0.39 51 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.20 -0.52 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.66 -0.39 34 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.22 -0.40 36 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.81 -0.37 38 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.24 -0.54 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.44 -0.28 33 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.55 -0.52 28 0 45 0
29JAN26 23.00 C 0.00 0.00 0.00 1.87 -0.35 28 0 277 0
29JAN26 24.00 C 1.63 1.63 1.49 1.33 -0.30 29 28 466 0
29JAN26 25.00 C 0.00 0.00 0.00 0.93 -0.25 29 0 400 0
29JAN26 26.00 C 0.00 0.00 0.00 0.62 -0.22 29 0 1,188 0
29JAN26 27.00 C 0.00 0.00 0.00 0.39 -0.16 29 0 1,473 0
29JAN26 28.00 C 0.00 0.00 0.00 0.24 -0.12 29 0 283 0
29JAN26 29.00 C 0.00 0.00 0.00 0.14 -0.08 29 0 1 0
29JAN26 30.00 C 0.00 0.00 0.00 0.08 -0.06 29 0 30 0
29JAN26 31.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.26 -0.58 43 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.86 -0.37 46 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.20 -0.54 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.66 -0.62 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.39 -0.40 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.92 -0.43 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.47 -0.39 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.61 -0.35 32 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.74 -0.53 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.10 -0.34 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.57 -0.30 28 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.17 -0.24 29 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 0.83 -0.23 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.57 -0.19 29 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.38 -0.15 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.25 -0.11 29 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.16 -0.08 29 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.73 -0.41 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.25 -0.42 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.72 -0.47 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.24 -0.47 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.85 -0.39 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.27 -0.57 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.91 -0.36 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.32 -0.49 32 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.71 -0.68 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.44 -0.43 32 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.92 -0.57 29 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 4.47 -0.54 28 0 34 0
30MAR26 21.00 C 0.00 0.00 0.00 3.61 -0.62 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.09 -0.39 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.42 -0.32 30 0 7 0
30MAR26 24.00 C 2.18 2.18 2.18 1.88 -0.33 30 1 26 +1
30MAR26 25.00 C 0.00 0.00 0.00 1.43 -0.23 29 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 1.10 -0.19 30 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.82 -0.16 30 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.59 -0.13 30 0 187 0
30MAR26 29.00 C 0.00 0.00 0.00 0.42 -0.10 29 0 7 0
30MAR26 30.00 C 0.00 0.00 0.00 0.30 -0.08 30 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.21 -0.06 30 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.14 -0.05 29 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.78 -0.52 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.30 -0.52 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.84 -0.52 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.34 -0.53 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.88 -0.54 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.40 -0.55 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.96 -0.52 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.50 -0.52 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.06 -0.51 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.64 -0.51 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.23 -0.44 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.83 -0.52 30 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.09 -0.44 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.38 -0.43 29 0 0 0
29JUN26 23.00 C 3.02 3.02 3.02 2.76 -0.44 29 15 20 +15
29JUN26 24.00 C 0.00 0.00 0.00 2.16 -0.40 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.72 -0.36 27 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.36 -0.31 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.09 -0.25 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.84 -0.25 28 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.64 -0.22 28 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.48 -0.19 28 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.36 -0.16 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.27 -0.13 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 -0.10 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 -0.08 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.07 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.51 -0.45 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.06 -0.45 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.63 -0.44 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.20 -0.37 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.80 -0.40 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.41 -0.33 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.05 -0.40 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.35 -0.37 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.71 -0.38 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.05 -0.41 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.57 -0.37 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.15 -0.34 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.77 -0.34 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.47 -0.30 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.25 -0.27 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.02 -0.25 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.84 -0.21 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.68 -0.19 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.53 -0.19 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.44 -0.14 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.36 -0.13 29 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 -0.11 29 0 0 0
TOTAL CALL 83 15,739 +25
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 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 128 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 172 0
27NOV25 22.00 P 0.03 0.03 0.03 0.03 +0.01 28 18 282 -18
27NOV25 23.00 P 0.08 0.15 0.08 0.15 +0.05 28 65 329 +30
27NOV25 24.00 P 0.33 0.51 0.33 0.52 +0.18 28 31 4,160 +26
27NOV25 25.00 P 1.00 1.08 1.00 1.20 +0.32 29 37 93 +26
27NOV25 26.00 P 1.81 1.81 1.81 2.08 +0.40 31 10 25 0
27NOV25 27.00 P 0.00 0.00 0.00 3.04 +0.47 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 4.04 +0.48 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 5.04 +0.48 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 6.04 +0.44 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 7.04 +0.48 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 8.04 +0.33 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 9.04 +0.48 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 10.04 +0.48 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 11.04 +0.33 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.02 0.00 29 0 4,125 0
30DEC25 20.00 P 0.04 0.04 0.04 0.03 0.00 28 50 145 +45
30DEC25 21.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 220 0
30DEC25 22.00 P 0.00 0.00 0.00 0.24 +0.05 28 0 396 0
30DEC25 23.00 P 0.00 0.00 0.00 0.51 +0.10 28 0 359 0
30DEC25 24.00 P 0.82 0.92 0.82 0.92 +0.16 27 45 445 -25
30DEC25 25.00 P 1.57 1.58 1.57 1.57 +0.29 29 16 93 -16
30DEC25 26.00 P 0.00 0.00 0.00 2.30 +0.31 29 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 3.21 +0.54 33 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.18 +0.59 37 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 5.19 +0.62 44 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.22 +0.62 51 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.04 +0.48 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.23 +0.52 62 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.21 +0.65 65 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.04 +0.48 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.04 +0.33 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 105 0
29JAN26 21.00 P 0.20 0.20 0.20 0.24 +0.05 29 10 128 -10
29JAN26 22.00 P 0.00 0.00 0.00 0.44 +0.07 29 0 15 0
29JAN26 23.00 P 0.65 0.65 0.65 0.77 +0.12 29 10 298 +10
29JAN26 24.00 P 0.00 0.00 0.00 1.23 +0.20 29 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 1.84 +0.26 30 0 659 0
29JAN26 26.00 P 0.00 0.00 0.00 2.56 +0.31 31 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.37 +0.42 32 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.18 +0.41 30 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.22 +0.60 37 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.22 +0.62 41 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.04 +0.48 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.23 +0.52 50 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.21 +0.41 53 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.04 +0.44 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.22 +0.51 60 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.34 +0.05 29 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.58 +0.08 28 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 0.93 +0.13 28 0 6 0
26FEB26 24.00 P 0.00 0.00 0.00 1.40 +0.18 29 0 6 0
26FEB26 25.00 P 0.00 0.00 0.00 2.00 +0.22 29 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.65 +0.23 29 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.38 +0.21 28 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.20 +0.33 28 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.27 +0.41 34 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.22 +0.59 36 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.04 +0.46 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.23 +0.47 44 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.21 +0.41 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 29 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.12 +0.03 30 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.21 +0.03 29 0 95 0
30MAR26 20.00 P 0.00 0.00 0.00 0.29 +0.05 29 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.48 +0.09 29 0 116 0
30MAR26 22.00 P 0.00 0.00 0.00 0.76 +0.10 29 0 13 0
30MAR26 23.00 P 0.00 0.00 0.00 1.12 +0.16 29 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 1.60 +0.14 29 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 2.15 +0.22 29 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.87 +0.29 30 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.61 +0.38 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.26 +0.24 27 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.30 +0.41 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.22 +0.54 33 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.06 +0.47 29 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.23 +0.47 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.21 +0.41 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.04 +0.44 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.22 +0.51 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 0.00 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 0.00 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 0.00 28 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.39 +0.01 28 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.48 0.00 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.60 +0.01 28 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.23 +0.07 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.72 +0.17 28 0 256 0
29JUN26 24.00 P 2.12 2.12 2.12 2.13 +0.11 27 78 100 +3
29JUN26 25.00 P 0.00 0.00 0.00 2.78 +0.15 27 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.48 +0.23 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.24 +0.33 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.01 +0.32 29 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.79 +0.34 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.60 +0.30 28 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.41 +0.29 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.40 +0.42 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.26 +0.37 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.21 +0.42 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.22 +0.51 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 0.00 29 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 0.00 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.43 +0.02 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 +0.01 29 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.63 +0.01 29 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.87 -0.01 28 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.21 +0.02 28 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.58 +0.05 28 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 2.03 +0.08 28 0 73 0
29SEP26 24.00 P 2.50 2.50 2.50 2.64 +0.21 29 100 130 +100
29SEP26 25.00 P 0.00 0.00 0.00 3.18 +0.15 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.85 +0.20 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.51 +0.23 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.24 +0.24 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.07 +0.31 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.87 +0.33 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.69 +0.29 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.55 +0.31 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.40 +0.35 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.29 +0.32 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.22 +0.36 27 0 0 0
TOTAL PUT 470 19,274 +171
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 82.35
14NOV25 50.00 C 0.00 0.00 0.00 32.35 -1.89 0 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 29.85 -1.81 0 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 27.35 -1.81 0 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 24.85 -1.93 0 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 22.35 -1.81 0 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 19.85 -1.81 0 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 17.35 -1.81 0 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 14.85 -1.81 0 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 12.35 -2.24 0 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 9.85 -1.95 0 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 7.35 -2.11 0 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 4.85 -2.05 0 0 0 -45
14NOV25 80.00 C 2.85 2.85 2.68 2.35 -1.91 0 109 0 -102
14NOV25 82.50 C 0.55 0.56 0.08 0.00 -1.89 0 162 177 +26
14NOV25 85.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 82 0
14NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.12 0 0 42 0
14NOV25 90.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 102 0
14NOV25 92.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 32.71 -1.86 210 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 29.87 -1.85 0 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 27.42 -2.17 122 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 25.25 -1.53 162 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 22.81 -1.45 151 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 20.06 -2.02 112 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 17.72 -1.83 113 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 14.96 -1.75 72 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 12.74 -1.85 85 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 9.92 -1.88 41 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 7.69 -1.88 53 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 5.05 -2.05 32 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 2.87 -1.62 29 2 21 0
21NOV25 82.50 C 0.00 0.00 0.00 1.30 -1.25 29 0 8 0
21NOV25 85.00 C 0.60 0.61 0.47 0.47 -0.62 30 96 126 +26
21NOV25 87.50 C 0.23 0.23 0.15 0.15 -0.33 31 37 112 +31
21NOV25 90.00 C 0.00 0.00 0.00 0.05 -0.17 34 0 11 0
21NOV25 92.50 C 0.00 0.00 0.00 0.01 -0.09 34 0 40 0
21NOV25 95.00 C 0.00 0.00 0.00 0.01 -0.07 41 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.06 47 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 1 0
21NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 36.48 -1.73 138 0 85 0
27NOV25 47.00 C 0.00 0.00 0.00 35.54 -1.67 146 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 35.43 -1.03 212 0 63 0
27NOV25 49.00 C 0.00 0.00 0.00 33.49 -1.73 126 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 32.71 -2.11 151 0 60 0
27NOV25 52.50 C 0.00 0.00 0.00 30.01 -1.79 114 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 27.51 -2.08 103 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 25.67 -1.36 141 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 22.81 -1.45 109 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 20.06 -2.15 78 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 17.96 -1.59 93 0 239 0
27NOV25 67.50 C 0.00 0.00 0.00 15.04 -1.67 57 0 279 0
27NOV25 70.00 C 12.75 12.75 12.75 12.74 -1.85 60 1 688 -1
27NOV25 72.50 C 10.77 10.77 10.52 9.98 -2.18 33 45 933 -15
27NOV25 75.00 C 8.00 8.00 7.60 7.69 -1.95 38 32 1,618 +29
27NOV25 77.50 C 5.64 5.64 5.64 5.17 -2.14 27 1 2,921 0
27NOV25 80.00 C 3.30 3.59 3.25 3.38 -1.54 31 8 1,245 -1
27NOV25 82.50 C 2.05 2.22 1.67 1.73 -1.19 28 75 1,200 -7
27NOV25 85.00 C 1.03 1.07 0.80 0.86 -0.69 29 167 1,125 +113
27NOV25 87.50 C 0.45 0.48 0.36 0.41 -0.35 31 130 534 -27
27NOV25 90.00 C 0.18 0.18 0.16 0.20 -0.16 33 107 804 -3
27NOV25 92.50 C 0.08 0.09 0.08 0.09 -0.08 34 7 246 0
27NOV25 95.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 184 0
27NOV25 97.50 C 0.02 0.02 0.02 0.02 -0.05 37 48 599 +48
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 92 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.04 43 0 11 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 2 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 496 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 38.00 C 44.86 44.86 44.86 44.64 -1.66 102 30 60 +30
30DEC25 39.00 C 43.61 43.61 43.61 43.61 -1.61 95 60 90 +60
30DEC25 40.00 C 42.61 42.61 42.61 42.61 -2.14 91 30 60 +30
30DEC25 41.00 C 41.62 41.62 41.62 41.62 -1.98 89 30 30 +30
30DEC25 42.00 C 40.62 40.62 40.62 40.62 -1.58 86 30 45 +30
30DEC25 43.00 C 0.00 0.00 0.00 39.63 -1.61 84 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 38.64 -2.02 82 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 37.64 -2.25 78 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 36.67 -1.56 79 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 35.68 -2.19 77 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.43 -1.03 108 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 33.71 -1.99 73 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 32.74 -2.08 73 0 214 0
30DEC25 52.50 C 0.00 0.00 0.00 30.36 -1.44 73 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 27.89 -1.70 67 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 25.67 -1.36 70 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 22.92 -1.43 55 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 20.44 -1.77 50 0 444 0
30DEC25 65.00 C 0.00 0.00 0.00 17.96 -1.59 44 0 2,909 0
30DEC25 67.50 C 0.00 0.00 0.00 15.64 -1.34 43 0 1,304 0
30DEC25 70.00 C 0.00 0.00 0.00 13.14 -1.45 36 0 3,762 0
30DEC25 72.50 C 0.00 0.00 0.00 10.14 -2.49 0 0 1,476 0
30DEC25 75.00 C 9.03 9.03 8.59 7.99 -2.34 21 282 664 +40
30DEC25 77.50 C 0.00 0.00 0.00 6.10 -1.83 24 0 1,491 0
30DEC25 80.00 C 4.95 4.95 4.75 4.67 -1.24 27 62 921 0
30DEC25 82.50 C 3.26 3.64 3.26 3.29 -1.01 27 53 805 +15
30DEC25 85.00 C 2.37 2.37 2.27 2.22 -0.88 27 84 2,702 -46
30DEC25 87.50 C 1.58 1.66 1.49 1.53 -0.58 28 21 1,593 +5
30DEC25 90.00 C 1.12 1.18 0.99 1.04 -0.41 29 26 631 -6
30DEC25 92.50 C 0.74 0.74 0.65 0.70 -0.30 29 26 1,076 +21
30DEC25 95.00 C 0.00 0.00 0.00 0.47 -0.22 30 0 2,031 0
30DEC25 97.50 C 0.00 0.00 0.00 0.32 -0.16 31 0 219 0
30DEC25 100.00 C 0.23 0.23 0.23 0.22 -0.12 32 6 249 0
30DEC25 102.50 C 0.00 0.00 0.00 0.16 -0.08 33 0 120 0
30DEC25 105.00 C 0.00 0.00 0.00 0.11 -0.06 34 0 139 0
30DEC25 107.50 C 0.00 0.00 0.00 0.08 -0.04 35 0 470 0
30DEC25 110.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 4 0
30DEC25 112.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 36.80 -1.79 61 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.81 -2.06 59 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 35.43 -1.19 81 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 33.83 -1.87 56 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.84 -1.98 54 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.37 -1.80 50 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.90 -1.79 46 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.67 -1.56 51 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.40 -1.63 51 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.44 -1.77 33 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.96 -1.59 29 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 16.01 -1.35 36 0 119 0
29JAN26 70.00 C 0.00 0.00 0.00 13.73 -1.75 34 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 10.85 -1.78 24 0 1,824 0
29JAN26 75.00 C 9.75 9.75 9.75 9.21 -1.81 28 30 113 +30
29JAN26 77.50 C 0.00 0.00 0.00 7.40 -1.36 28 0 551 0
29JAN26 80.00 C 5.98 5.98 5.76 5.71 -1.50 27 93 314 +61
29JAN26 82.50 C 0.00 0.00 0.00 4.39 -1.03 27 0 329 0
29JAN26 85.00 C 3.61 3.62 3.61 3.27 -0.87 27 60 458 -30
29JAN26 87.50 C 2.52 2.52 2.39 2.49 -0.67 28 14 295 +12
29JAN26 90.00 C 1.99 1.99 1.83 1.90 -0.50 29 41 286 -34
29JAN26 92.50 C 0.00 0.00 0.00 1.45 -0.40 30 0 382 0
29JAN26 95.00 C 0.00 0.00 0.00 1.11 -0.31 30 0 520 0
29JAN26 97.50 C 0.85 0.85 0.82 0.85 -0.25 31 38 204 -32
29JAN26 100.00 C 0.63 0.63 0.63 0.66 -0.19 32 3 110 +3
29JAN26 102.50 C 0.00 0.00 0.00 0.51 -0.15 33 0 73 0
29JAN26 105.00 C 0.00 0.00 0.00 0.40 -0.12 33 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.31 -0.10 34 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 0.25 -0.08 35 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.21 -0.06 36 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.83 -2.04 37 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 35.43 -1.48 67 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 33.97 -1.73 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.87 -1.95 36 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.42 -1.77 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.34 -1.38 49 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.31 -0.92 53 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.84 -1.49 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.40 -0.89 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.56 -1.68 34 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.01 -1.53 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.18 -1.32 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.31 -1.02 33 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 10.32 -0.89 31 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 8.46 -0.93 30 0 61 0
26FEB26 80.00 C 0.00 0.00 0.00 6.50 -1.19 27 0 130 0
26FEB26 82.50 C 0.00 0.00 0.00 5.18 -1.05 27 0 82 0
26FEB26 85.00 C 0.00 0.00 0.00 4.09 -0.87 27 0 54 0
26FEB26 87.50 C 3.32 3.32 3.32 3.20 -0.74 28 4 42 0
26FEB26 90.00 C 0.00 0.00 0.00 2.48 -0.64 28 0 36 0
26FEB26 92.50 C 0.00 0.00 0.00 1.96 -0.52 28 0 35 0
26FEB26 95.00 C 0.00 0.00 0.00 1.54 -0.44 29 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 1.21 -0.38 30 0 35 0
26FEB26 100.00 C 0.00 0.00 0.00 0.97 -0.30 30 0 134 0
26FEB26 102.50 C 0.00 0.00 0.00 0.76 -0.26 31 0 61 0
26FEB26 105.00 C 0.00 0.00 0.00 0.59 -0.23 31 0 33 0
26FEB26 107.50 C 0.00 0.00 0.00 0.46 -0.21 31 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.36 -0.20 32 0 4 0
26FEB26 112.50 C 0.36 0.36 0.36 0.29 -0.18 32 30 30 +30
26FEB26 115.00 C 0.00 0.00 0.00 0.23 -0.16 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 44.85 -2.05 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.86 -2.06 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.88 -2.05 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.07 -1.88 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.09 -1.88 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.92 -2.06 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.93 -2.07 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.82 -2.53 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.84 -1.95 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.97 -2.08 29 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.43 -1.48 55 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.01 -2.08 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.27 -2.55 46 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 30.55 -1.64 27 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.34 -1.38 39 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 26.31 -1.06 44 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 24.04 -1.66 42 0 1,030 0
30MAR26 62.50 C 0.00 0.00 0.00 21.64 -0.90 39 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 19.30 -1.26 36 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 16.55 -1.34 29 0 1,164 0
30MAR26 70.00 C 0.00 0.00 0.00 14.88 -0.93 33 0 286 0
30MAR26 72.50 C 12.24 12.24 12.24 12.84 -1.52 31 1 437 0
30MAR26 75.00 C 10.50 10.50 10.50 10.32 -1.48 26 1 414 0
30MAR26 77.50 C 0.00 0.00 0.00 8.93 -1.00 28 0 232 0
30MAR26 80.00 C 0.00 0.00 0.00 7.40 -1.16 28 0 279 0
30MAR26 82.50 C 0.00 0.00 0.00 6.08 -1.08 28 0 216 0
30MAR26 85.00 C 0.00 0.00 0.00 4.97 -0.87 28 0 197 0
30MAR26 87.50 C 4.18 4.24 4.04 4.04 -0.83 28 18 286 -14
30MAR26 90.00 C 0.00 0.00 0.00 3.23 -0.76 28 0 128 0
30MAR26 92.50 C 2.70 2.70 2.70 2.54 -0.75 28 1 587 +1
30MAR26 95.00 C 2.28 2.28 2.28 1.98 -0.74 28 3 217 0
30MAR26 97.50 C 0.00 0.00 0.00 1.53 -0.70 28 0 66 0
30MAR26 100.00 C 1.60 1.60 1.47 1.17 -0.64 28 29 713 -27
30MAR26 102.50 C 0.00 0.00 0.00 0.88 -0.59 28 0 9 0
30MAR26 105.00 C 0.00 0.00 0.00 0.66 -0.53 28 0 132 0
30MAR26 107.50 C 0.92 0.92 0.92 0.50 -0.47 28 35 132 +35
30MAR26 110.00 C 0.00 0.00 0.00 0.37 -0.42 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.29 -0.35 28 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.23 -0.29 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.17 -2.09 27 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.19 -2.16 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.21 -2.11 27 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.23 -2.13 27 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.53 -1.87 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.25 -2.68 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.37 -2.53 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.78 -2.03 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.33 -1.84 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.31 -1.55 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.11 -1.59 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 22.18 -1.25 34 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 19.58 -1.58 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.68 -1.47 30 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 15.42 -1.82 28 0 65 0
29JUN26 72.50 C 0.00 0.00 0.00 13.66 -1.60 28 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.96 -1.14 28 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 10.50 -1.04 29 0 1,532 0
29JUN26 80.00 C 0.00 0.00 0.00 8.95 -1.20 28 0 149 0
29JUN26 82.50 C 0.00 0.00 0.00 7.68 -1.09 28 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 6.58 -0.98 28 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 5.64 -0.86 28 0 138 0
29JUN26 90.00 C 4.93 4.93 4.93 4.81 -0.79 28 1 82 -1
29JUN26 92.50 C 0.00 0.00 0.00 4.13 -0.69 29 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 3.55 -0.62 29 0 1,502 0
29JUN26 97.50 C 0.00 0.00 0.00 3.05 -0.56 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.63 -0.48 30 0 42 0
29JUN26 102.50 C 0.00 0.00 0.00 2.22 -0.48 30 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.92 -0.44 30 0 111 0
29JUN26 107.50 C 0.00 0.00 0.00 1.62 -0.43 30 0 70 0
29JUN26 110.00 C 1.60 1.60 1.60 1.40 -0.37 30 35 65 +35
29JUN26 112.50 C 0.00 0.00 0.00 1.19 -0.34 31 0 0 0
29JUN26 115.00 C 1.25 1.25 1.25 1.02 -0.31 31 1 1 +1
29SEP26 46.00 C 0.00 0.00 0.00 37.23 -2.15 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.49 -1.87 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.53 -1.87 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.59 -2.34 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.37 -2.53 28 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 30.97 -1.84 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.33 -1.84 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.50 -1.70 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 24.53 -1.30 31 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.37 -1.69 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.99 -1.96 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.54 -1.58 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.45 -0.88 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.69 -1.15 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.33 -0.77 29 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 11.54 -1.27 28 0 62 0
29SEP26 80.00 C 10.30 10.30 10.30 10.24 -1.09 28 10 42 0
29SEP26 82.50 C 9.19 9.19 9.19 9.04 -1.09 28 3 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.98 -1.00 28 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 7.03 -0.92 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 6.21 -0.85 28 0 25 0
29SEP26 92.50 C 0.00 0.00 0.00 5.49 -0.67 28 0 35 0
29SEP26 95.00 C 0.00 0.00 0.00 4.87 -0.69 29 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 4.32 -0.57 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.71 -0.70 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 3.29 -0.62 29 0 103 0
29SEP26 105.00 C 0.00 0.00 0.00 2.93 -0.56 29 0 79 0
29SEP26 107.50 C 0.00 0.00 0.00 2.64 -0.49 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.35 -0.40 30 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 2.06 -0.41 30 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.81 -0.42 30 0 0 0
TOTAL CALL 2,218 59,441 +351
14NOV25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 4 0
14NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 6 0
14NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 20 0
14NOV25 82.50 P 0.18 0.31 0.08 0.15 -0.13 0 201 0 -245
14NOV25 85.00 P 2.20 2.29 2.16 2.65 +1.52 0 45 0 0
14NOV25 87.50 P 4.65 4.83 4.65 5.15 +1.77 0 90 0 -35
14NOV25 90.00 P 0.00 0.00 0.00 7.65 +1.71 0 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 10.15 +1.79 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 12.65 +1.51 0 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 15.15 +1.79 0 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 17.65 +1.69 0 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 20.15 +1.76 0 0 0 0
14NOV25 105.00 P 0.00 0.00 0.00 22.65 +1.66 0 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 25.15 +1.65 0 0 0 0
14NOV25 110.00 P 0.00 0.00 0.00 27.65 +1.28 0 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 30.15 +1.61 0 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 32.65 +1.58 0 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 1 0
21NOV25 77.50 P 0.18 0.18 0.13 0.19 +0.01 35 21 26 +20
21NOV25 80.00 P 0.41 0.41 0.35 0.53 +0.12 31 22 39 -11
21NOV25 82.50 P 1.45 1.45 1.19 1.34 +0.46 28 37 38 +8
21NOV25 85.00 P 3.06 3.06 3.06 3.03 +1.13 29 1 32 0
21NOV25 87.50 P 4.82 4.82 4.82 5.19 +1.43 27 30 50 +30
21NOV25 90.00 P 0.00 0.00 0.00 7.67 +1.46 34 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 10.15 +1.73 0 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 12.65 +1.51 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 15.15 +1.79 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 17.65 +1.69 0 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 20.15 +1.76 0 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 22.65 +1.66 0 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 25.15 +1.29 0 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 27.73 +1.36 105 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 30.15 +1.32 0 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 32.65 +1.58 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 100 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 87 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 71 0 433 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 675 0
27NOV25 62.50 P 0.01 0.01 0.01 0.01 0.00 56 102 719 +100
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,057 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,849 0
27NOV25 70.00 P 0.05 0.06 0.05 0.02 -0.03 37 25 1,721 -9
27NOV25 72.50 P 0.06 0.06 0.06 0.04 -0.04 33 1 938 0
27NOV25 75.00 P 0.19 0.23 0.11 0.13 -0.04 32 180 1,845 +89
27NOV25 77.50 P 0.27 0.30 0.25 0.33 0.00 30 313 916 +214
27NOV25 80.00 P 0.68 0.76 0.64 0.82 +0.18 29 226 977 +86
27NOV25 82.50 P 1.63 1.81 1.44 1.76 +0.54 27 73 432 +16
27NOV25 85.00 P 3.17 3.34 3.03 3.34 +1.12 28 41 190 +30
27NOV25 87.50 P 0.00 0.00 0.00 5.45 +1.41 30 0 58 0
27NOV25 90.00 P 0.00 0.00 0.00 7.78 +1.56 33 0 25 0
27NOV25 92.50 P 9.86 9.86 9.86 10.46 +2.01 48 20 0 -20
27NOV25 95.00 P 0.00 0.00 0.00 12.66 +1.52 37 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 15.60 +2.24 68 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 17.65 +1.69 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 20.75 +2.29 88 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 23.33 +2.34 98 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 25.15 +1.29 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 27.73 +1.36 79 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 30.15 +1.32 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 32.65 +1.58 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 445 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 646 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 634 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 371 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,834 0
30DEC25 62.50 P 0.07 0.07 0.07 0.01 -0.01 30 3 1,198 +1
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 2,156 0
30DEC25 67.50 P 0.13 0.14 0.13 0.03 -0.04 25 10 1,510 0
30DEC25 70.00 P 0.20 0.22 0.20 0.10 -0.05 26 36 3,724 0
30DEC25 72.50 P 0.32 0.36 0.32 0.25 -0.03 26 45 727 -36
30DEC25 75.00 P 0.52 0.66 0.52 0.57 +0.05 26 48 935 -18
30DEC25 77.50 P 1.04 1.15 1.01 1.13 +0.23 26 64 352 +52
30DEC25 80.00 P 2.00 2.00 1.70 1.90 +0.40 26 23 491 +2
30DEC25 82.50 P 2.83 2.90 2.79 3.04 +0.72 26 81 618 +80
30DEC25 85.00 P 4.27 4.50 4.23 4.50 +1.00 26 7 36 -1
30DEC25 87.50 P 0.00 0.00 0.00 6.24 +1.00 27 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 8.63 +1.68 32 0 29 0
30DEC25 92.50 P 0.00 0.00 0.00 10.46 +1.29 28 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 13.27 +2.03 37 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 15.60 +2.01 39 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.22 +2.24 45 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 20.75 +2.07 50 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.33 +2.34 55 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.15 +1.29 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.73 +1.36 47 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.59 +1.76 61 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.65 +1.58 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 178 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 176 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 0.00 30 0 393 0
29JAN26 62.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 389 0
29JAN26 65.00 P 0.24 0.24 0.24 0.14 +0.03 29 46 215 -16
29JAN26 67.50 P 0.33 0.33 0.33 0.27 +0.07 29 30 554 0
29JAN26 70.00 P 0.46 0.49 0.46 0.48 +0.11 29 7 666 +2
29JAN26 72.50 P 0.75 0.80 0.75 0.81 +0.18 28 19 449 +10
29JAN26 75.00 P 1.17 1.18 1.16 1.25 +0.28 28 32 489 +13
29JAN26 77.50 P 1.91 1.91 1.75 1.90 +0.40 27 39 365 +2
29JAN26 80.00 P 0.00 0.00 0.00 2.76 +0.55 27 0 100 0
29JAN26 82.50 P 0.00 0.00 0.00 3.90 +0.70 27 0 95 0
29JAN26 85.00 P 0.00 0.00 0.00 5.33 +0.90 27 0 150 0
29JAN26 87.50 P 6.74 6.74 6.74 7.00 +1.05 27 30 32 +30
29JAN26 90.00 P 0.00 0.00 0.00 9.36 +1.54 31 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 11.47 +1.58 33 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.57 +1.59 33 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.60 +1.46 32 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.22 +1.96 37 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.75 +2.07 40 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.33 +2.34 45 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.27 +1.41 38 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.73 +1.36 39 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.59 +1.76 49 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.65 +1.58 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.04 +0.03 36 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.07 +0.06 35 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 0.12 +0.10 35 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 0.20 +0.16 34 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.30 +0.21 33 0 3 0
26FEB26 65.00 P 0.00 0.00 0.00 0.45 +0.27 32 0 21 0
26FEB26 67.50 P 0.52 0.52 0.52 0.66 +0.34 31 8 75 +8
26FEB26 70.00 P 0.81 0.81 0.81 0.96 +0.41 30 2 76 0
26FEB26 72.50 P 1.15 1.15 1.15 1.35 +0.46 30 2 10 +2
26FEB26 75.00 P 1.58 1.59 1.58 1.87 +0.51 29 2 55 +1
26FEB26 77.50 P 0.00 0.00 0.00 2.53 +0.57 28 0 125 0
26FEB26 80.00 P 0.00 0.00 0.00 3.36 +0.60 27 0 156 0
26FEB26 82.50 P 4.46 4.49 4.46 4.47 +0.70 27 115 295 +106
26FEB26 85.00 P 0.00 0.00 0.00 5.90 +0.87 27 0 62 0
26FEB26 87.50 P 0.00 0.00 0.00 7.75 +1.23 29 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 9.36 +0.95 28 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 11.47 +1.35 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.72 +1.40 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.74 +1.16 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.22 +1.63 32 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.75 +1.98 36 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.42 +2.30 40 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.27 +1.41 34 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.73 +1.36 35 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.59 +1.76 44 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.65 +1.58 0 0 0 0
30MAR26 38.00 P 0.07 0.07 0.07 0.01 0.00 45 1 8 -1
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 40.00 P 0.08 0.08 0.08 0.01 0.00 42 4 36 -4
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 420 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 281 0
30MAR26 57.50 P 0.00 0.00 0.00 0.12 +0.04 31 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.21 +0.07 30 0 759 0
30MAR26 62.50 P 0.45 0.45 0.45 0.35 +0.11 30 1 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.55 +0.15 30 0 334 0
30MAR26 67.50 P 0.00 0.00 0.00 0.84 +0.21 30 0 737 0
30MAR26 70.00 P 0.00 0.00 0.00 1.21 +0.26 29 0 550 0
30MAR26 72.50 P 1.63 1.65 1.63 1.65 +0.26 28 3 635 0
30MAR26 75.00 P 2.16 2.16 2.14 2.26 +0.36 28 4 631 +4
30MAR26 77.50 P 0.00 0.00 0.00 3.04 +0.45 28 0 662 0
30MAR26 80.00 P 3.89 4.00 3.81 4.00 +0.56 27 63 255 -13
30MAR26 82.50 P 4.91 4.91 4.91 5.18 +0.69 27 10 285 -10
30MAR26 85.00 P 0.00 0.00 0.00 6.57 +0.83 27 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 8.17 +0.98 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.94 +1.15 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 11.47 +1.17 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.72 +0.90 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.05 +1.26 29 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.40 +1.43 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.83 +1.55 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.42 +2.21 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.27 +1.41 31 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.73 +1.36 32 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.59 +1.76 40 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.65 +1.58 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 0.00 28 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 0.00 28 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.50 +0.04 28 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.77 +0.07 28 0 247 0
29JUN26 65.00 P 0.00 0.00 0.00 1.12 +0.10 28 0 295 0
29JUN26 67.50 P 0.00 0.00 0.00 1.60 +0.16 28 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.21 +0.25 28 0 451 0
29JUN26 72.50 P 0.00 0.00 0.00 2.94 +0.35 28 0 1,788 0
29JUN26 75.00 P 3.59 3.75 3.59 3.72 +0.42 28 9 179 0
29JUN26 77.50 P 0.00 0.00 0.00 4.66 +0.51 28 0 213 0
29JUN26 80.00 P 5.48 5.48 5.48 5.76 +0.58 27 2 51 0
29JUN26 82.50 P 0.00 0.00 0.00 7.01 +0.72 27 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 8.42 +0.83 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.99 +0.90 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.76 +1.10 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.42 +0.99 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.38 +1.23 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.25 +0.96 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.57 +1.35 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.51 +1.91 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.14 +1.81 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.68 +1.25 28 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.42 +1.71 32 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.59 +1.62 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.74 +1.54 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.04 28 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 +0.04 28 0 50 0
29SEP26 50.00 P 0.57 0.57 0.57 0.16 +0.05 28 10 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 +0.08 28 0 91 0
29SEP26 55.00 P 0.00 0.00 0.00 0.44 +0.13 28 0 141 0
29SEP26 57.50 P 1.01 1.01 1.01 0.66 +0.17 28 2 75 -2
29SEP26 60.00 P 0.00 0.00 0.00 0.96 +0.21 28 0 72 0
29SEP26 62.50 P 0.00 0.00 0.00 1.33 +0.25 28 0 121 0
29SEP26 65.00 P 1.98 1.98 1.98 1.82 +0.31 28 2 189 0
29SEP26 67.50 P 0.00 0.00 0.00 2.42 +0.40 28 0 57 0
29SEP26 70.00 P 0.00 0.00 0.00 3.12 +0.45 28 0 9 0
29SEP26 72.50 P 0.00 0.00 0.00 3.94 +0.50 28 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 4.87 +0.56 28 0 7 0
29SEP26 77.50 P 0.00 0.00 0.00 5.89 +0.56 28 0 31 0
29SEP26 80.00 P 0.00 0.00 0.00 7.05 +0.66 28 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 8.32 +0.72 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.73 +0.82 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.25 +0.95 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.89 +0.97 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.60 +1.05 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.42 +0.62 29 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.42 +0.96 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.47 +1.17 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.34 +1.20 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.14 +0.96 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.92 +2.06 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.77 +1.05 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.38 +1.55 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.40 +1.26 31 0 0 0
TOTAL PUT 2,188 51,991 +485
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$ 6.50
27NOV25 4.00 C 0.00 0.00 0.00 2.56 -0.11 177 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 2.46 -0.12 169 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 2.36 -0.12 162 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.21 -0.14 99 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.15 -0.13 141 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 2.00 -0.18 0 0 143 0
27NOV25 4.60 C 0.00 0.00 0.00 1.95 -0.10 127 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.85 -0.10 121 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.70 -0.14 0 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 1.64 -0.11 102 0 12 0
27NOV25 5.00 C 0.00 0.00 0.00 1.50 -0.17 0 0 105 0
27NOV25 5.25 C 0.00 0.00 0.00 1.26 -0.16 53 0 165 0
27NOV25 5.50 C 0.00 0.00 0.00 1.01 -0.14 42 0 37 0
27NOV25 5.75 C 0.00 0.00 0.00 0.79 -0.12 53 0 97 0
27NOV25 6.00 C 0.00 0.00 0.00 0.53 -0.14 35 0 214 0
27NOV25 6.25 C 0.40 0.40 0.40 0.36 -0.12 42 2 777 -2
27NOV25 6.50 C 0.00 0.00 0.00 0.21 -0.09 42 0 442 0
27NOV25 6.75 C 0.00 0.00 0.00 0.12 -0.06 44 0 361 0
27NOV25 7.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 784 0
27NOV25 7.25 C 0.00 0.00 0.00 0.03 -0.03 45 0 40 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 65 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 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 0 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 79 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
30DEC25 3.30 C 0.00 0.00 0.00 3.20 -0.17 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.10 -0.18 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.02 -0.15 75 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.92 -0.15 71 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.83 -0.13 81 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.72 -0.16 63 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.63 -0.12 74 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.56 -0.11 89 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.46 -0.12 85 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.36 -0.12 81 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.22 -0.16 43 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.15 -0.13 69 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.02 -0.18 0 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.95 -0.14 62 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.85 -0.11 59 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.71 -0.17 0 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.64 -0.14 47 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.53 -0.14 38 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.26 -0.17 0 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.10 -0.12 46 0 145 0
30DEC25 5.75 C 0.95 0.95 0.95 0.84 -0.17 35 4 66 +4
30DEC25 6.00 C 0.77 0.77 0.77 0.65 -0.11 36 9 49 +9
30DEC25 6.25 C 0.00 0.00 0.00 0.51 -0.10 39 0 55 0
30DEC25 6.50 C 0.00 0.00 0.00 0.38 -0.08 39 0 207 0
30DEC25 6.75 C 0.00 0.00 0.00 0.27 -0.07 39 0 399 0
30DEC25 7.00 C 0.00 0.00 0.00 0.19 -0.05 39 0 471 0
30DEC25 7.25 C 0.00 0.00 0.00 0.13 -0.04 39 0 271 0
30DEC25 7.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 84 0
30DEC25 7.75 C 0.00 0.00 0.00 0.06 -0.02 40 0 43 0
30DEC25 8.00 C 0.05 0.05 0.05 0.04 -0.01 41 5 15 +5
30DEC25 8.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29JAN26 4.30 C 0.00 0.00 0.00 2.26 -0.12 56 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.15 -0.13 48 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.02 -0.18 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.95 -0.14 43 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.85 -0.11 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.72 -0.17 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.69 -0.11 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.55 -0.16 33 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.30 -0.21 27 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.10 -0.15 33 0 35 0
29JAN26 5.75 C 0.00 0.00 0.00 0.95 -0.11 40 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.77 -0.11 39 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.62 -0.09 39 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.48 -0.09 38 0 17 0
29JAN26 6.75 C 0.38 0.38 0.38 0.38 -0.07 39 2 32 +2
29JAN26 7.00 C 0.00 0.00 0.00 0.29 -0.06 39 0 21 0
29JAN26 7.25 C 0.00 0.00 0.00 0.22 -0.05 39 0 400 0
29JAN26 7.50 C 0.00 0.00 0.00 0.16 -0.05 39 0 467 0
29JAN26 7.75 C 0.00 0.00 0.00 0.12 -0.04 39 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 2.17 -0.13 45 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.07 -0.14 42 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.97 -0.15 40 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.89 -0.13 43 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.75 -0.19 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.71 -0.14 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.62 -0.13 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.40 -0.13 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.21 -0.10 41 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.02 -0.11 40 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.83 -0.14 37 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.70 -0.09 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.57 -0.08 39 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.46 -0.06 38 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.36 -0.06 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.29 -0.05 38 0 543 0
26FEB26 7.50 C 0.00 0.00 0.00 0.23 -0.05 39 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.18 -0.04 39 0 16 0
26FEB26 8.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 37 0
26FEB26 8.25 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 - 40 0 0 -
30MAR26 3.30 C 0.00 0.00 0.00 3.28 -0.13 67 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.16 -0.15 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.06 -0.11 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.96 -0.15 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.87 -0.15 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.80 -0.08 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.68 -0.11 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.58 -0.15 48 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.48 -0.15 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.39 -0.15 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.31 -0.13 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.20 -0.10 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.12 -0.13 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.04 -0.13 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.94 -0.11 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.84 -0.17 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.75 -0.12 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.67 -0.12 42 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.46 -0.11 40 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.27 -0.12 40 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.12 -0.08 42 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.93 -0.14 39 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.79 -0.12 39 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.67 -0.08 39 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 -0.08 39 0 144 0
30MAR26 7.00 C 0.50 0.50 0.50 0.46 -0.06 39 15 737 +15
30MAR26 7.25 C 0.00 0.00 0.00 0.38 -0.08 39 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.30 -0.06 38 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.25 -0.05 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.16 -0.04 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 - 40 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 2.64 -0.12 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.55 -0.12 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.44 -0.15 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.36 -0.14 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.27 -0.14 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.21 -0.13 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.10 -0.13 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.01 -0.14 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.94 -0.12 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.86 -0.12 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.78 -0.12 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.60 -0.12 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.44 -0.10 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.28 -0.09 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.13 -0.08 39 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 -0.11 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.87 -0.08 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 -0.08 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 -0.06 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 -0.08 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.50 -0.05 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.43 -0.05 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.37 -0.06 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.32 -0.06 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.28 -0.04 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 - 39 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 2.70 -0.14 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.62 -0.15 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.53 -0.15 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.45 -0.15 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.38 -0.12 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.28 -0.14 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.21 -0.13 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.12 -0.14 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.03 -0.17 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.00 -0.10 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.93 -0.09 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 -0.12 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 -0.09 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.40 -0.10 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.26 -0.09 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 -0.10 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 -0.09 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 -0.08 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 -0.03 40 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.75 -0.06 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 -0.07 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 -0.06 39 0 0 0
29SEP26 8.00 C 0.58 0.58 0.58 0.52 -0.06 38 2 19 +2
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.05 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 - 39 0 0 -
TOTAL CALL 39 10,335 +35
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 0.00 105 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 62 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 436 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 490 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 500 0
27NOV25 5.75 P 0.00 0.00 0.00 0.02 0.00 47 0 142 0
27NOV25 6.00 P 0.04 0.04 0.04 0.05 +0.01 45 13 128 +4
27NOV25 6.25 P 0.10 0.10 0.10 0.10 +0.02 42 24 55 +3
27NOV25 6.50 P 0.21 0.21 0.21 0.20 +0.04 41 4 79 0
27NOV25 6.75 P 0.00 0.00 0.00 0.36 +0.07 43 0 2 0
27NOV25 7.00 P 0.00 0.00 0.00 0.55 +0.10 43 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.79 +0.12 52 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.03 +0.15 58 0 8 0
27NOV25 7.75 P 0.00 0.00 0.00 1.29 +0.17 72 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.53 +0.17 77 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.79 +0.18 90 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.01 +0.15 79 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.29 +0.18 106 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 2.51 - 92 0 0 -
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 144 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC25 4.90 P 0.02 0.02 0.02 0.01 0.00 43 5 67 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 156 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 +0.01 42 0 605 0
30DEC25 5.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 705 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 +0.02 40 0 193 0
30DEC25 6.00 P 0.00 0.00 0.00 0.15 +0.03 39 0 161 0
30DEC25 6.25 P 0.24 0.24 0.24 0.24 +0.04 40 4 76 0
30DEC25 6.50 P 0.30 0.35 0.30 0.35 +0.06 39 18 33 +18
30DEC25 6.75 P 0.43 0.43 0.43 0.49 +0.07 39 5 5 0
30DEC25 7.00 P 0.00 0.00 0.00 0.66 +0.08 39 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.85 +0.10 39 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.09 +0.11 44 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.30 +0.14 43 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.53 +0.16 44 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.79 +0.17 51 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.01 +0.15 46 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.30 +0.19 62 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.53 - 61 0 0 -
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 38 0 43 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
29JAN26 5.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 34 0
29JAN26 5.50 P 0.00 0.00 0.00 0.10 +0.02 40 0 77 0
29JAN26 5.75 P 0.00 0.00 0.00 0.15 +0.02 39 0 400 0
29JAN26 6.00 P 0.00 0.00 0.00 0.23 +0.03 39 0 403 0
29JAN26 6.25 P 0.00 0.00 0.00 0.33 +0.05 39 0 29 0
29JAN26 6.50 P 0.00 0.00 0.00 0.44 +0.05 39 0 39 0
29JAN26 6.75 P 0.00 0.00 0.00 0.58 +0.06 39 0 11 0
29JAN26 7.00 P 0.00 0.00 0.00 0.74 +0.08 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.95 +0.10 41 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.15 +0.13 42 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.32 +0.11 38 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.59 +0.15 45 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.83 +0.17 48 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.02 +0.09 41 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.30 +0.19 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.54 - 52 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 +0.01 40 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 +0.01 39 0 37 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 +0.02 39 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.21 +0.03 39 0 300 0
26FEB26 6.00 P 0.00 0.00 0.00 0.29 +0.04 39 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.39 +0.04 39 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.51 +0.06 39 0 8 0
26FEB26 6.75 P 0.00 0.00 0.00 0.65 +0.06 39 0 24 0
26FEB26 7.00 P 0.00 0.00 0.00 0.81 +0.08 39 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.98 +0.09 38 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.18 +0.11 39 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.40 +0.14 41 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.59 +0.13 40 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.86 +0.19 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.02 +0.09 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.32 +0.15 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.54 - 46 0 0 -
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 37 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 39 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 39 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.01 40 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.14 +0.02 40 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 +0.03 40 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.27 +0.03 39 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.35 +0.03 39 0 115 0
30MAR26 6.25 P 0.00 0.00 0.00 0.46 +0.04 39 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.58 +0.04 39 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.71 +0.04 38 0 30 0
30MAR26 7.00 P 0.00 0.00 0.00 0.86 +0.05 38 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.05 +0.11 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.24 +0.13 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.44 +0.11 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.64 +0.11 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.86 +0.15 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.08 +0.14 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.32 +0.15 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.54 - 42 0 0 -
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 39 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 39 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 40 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.03 39 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 +0.03 39 0 3 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 +0.03 39 0 39 0
29JUN26 6.25 P 0.00 0.00 0.00 0.62 +0.05 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.75 +0.06 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.88 +0.06 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.04 +0.06 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.21 +0.08 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.39 +0.10 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.56 +0.09 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.74 +0.08 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.93 +0.06 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.17 +0.10 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.39 +0.12 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.61 - 41 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.01 39 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.01 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.03 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.04 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 +0.05 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 +0.03 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.74 +0.05 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.86 +0.05 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 +0.06 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 +0.05 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.29 +0.04 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 +0.09 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.66 +0.08 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.86 +0.09 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.05 +0.09 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.26 +0.11 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.45 +0.07 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.68 - 41 0 0 -
TOTAL PUT 73 13,852 +25
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$ 154.90
14NOV25 120.00 C 0.00 0.00 0.00 34.90 -7.11 0 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 32.40 -7.11 0 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 29.90 -7.11 0 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 27.40 -7.11 0 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 24.90 -7.11 0 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 22.40 -7.11 0 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 19.90 -7.11 0 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 17.40 -7.11 0 0 0 0
14NOV25 140.00 C 0.00 0.00 0.00 14.90 -7.11 0 0 0 0
14NOV25 142.50 C 0.00 0.00 0.00 12.40 -7.11 0 0 0 0
14NOV25 145.00 C 0.00 0.00 0.00 9.90 -7.12 0 0 0 0
14NOV25 147.50 C 0.00 0.00 0.00 7.40 -7.12 0 0 0 0
14NOV25 150.00 C 0.00 0.00 0.00 4.90 -7.15 0 0 0 -56
14NOV25 152.50 C 5.36 5.36 3.20 2.40 -7.14 0 10 0 -39
14NOV25 155.00 C 2.50 3.45 0.29 0.00 -7.34 0 965 221 -150
14NOV25 157.50 C 1.22 1.98 0.01 0.00 -5.10 0 2,006 1,037 +106
14NOV25 160.00 C 0.56 0.82 0.01 0.00 -3.40 0 1,225 2,837 +43
14NOV25 162.50 C 0.30 0.40 0.01 0.00 -2.08 0 729 2,363 +106
14NOV25 165.00 C 1.20 1.20 0.01 0.00 -1.20 0 1,632 1,934 -451
14NOV25 167.50 C 0.10 0.10 0.01 0.00 -0.62 0 244 1,278 -166
14NOV25 170.00 C 0.05 0.05 0.01 0.00 -0.28 0 466 1,695 -128
14NOV25 172.50 C 0.02 0.03 0.01 0.00 -0.12 0 24 1,886 -14
14NOV25 175.00 C 0.05 0.05 0.01 0.00 -0.05 0 211 2,957 -26
14NOV25 177.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 798 0
14NOV25 180.00 C 0.02 0.02 0.01 0.00 -0.01 0 102 1,166 +100
14NOV25 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 508 0
14NOV25 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
14NOV25 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
21NOV25 135.00 C 0.00 0.00 0.00 20.03 -7.09 44 0 0 0
21NOV25 137.50 C 0.00 0.00 0.00 17.58 -7.07 44 0 0 0
21NOV25 140.00 C 0.00 0.00 0.00 15.18 -7.01 44 0 0 0
21NOV25 142.50 C 0.00 0.00 0.00 12.86 -6.91 44 0 0 0
21NOV25 145.00 C 11.08 11.08 11.08 10.97 -6.43 50 1 5 +1
21NOV25 147.50 C 11.06 11.06 11.06 8.86 -5.79 48 2 73 +2
21NOV25 150.00 C 0.00 0.00 0.00 6.97 -5.56 47 0 66 0
21NOV25 152.50 C 6.00 6.00 5.12 5.32 -5.21 46 14 378 +6
21NOV25 155.00 C 5.23 6.10 3.82 3.93 -4.77 45 327 568 +64
21NOV25 157.50 C 4.10 4.47 2.70 2.80 -4.24 45 488 437 +131
21NOV25 160.00 C 3.15 3.46 1.93 1.93 -3.65 45 1,313 1,184 +259
21NOV25 162.50 C 2.49 2.60 1.33 1.29 -3.04 45 1,016 758 0
21NOV25 165.00 C 1.70 1.90 0.95 0.82 -2.47 44 2,190 1,283 -39
21NOV25 167.50 C 1.12 1.37 0.64 0.51 -1.99 44 248 514 +5
21NOV25 170.00 C 0.88 0.95 0.44 0.30 -1.58 44 481 1,322 +32
21NOV25 172.50 C 0.68 0.69 0.32 0.17 -1.16 44 93 526 -23
21NOV25 175.00 C 0.47 0.54 0.25 0.10 -0.82 44 68 660 -28
21NOV25 177.50 C 0.21 0.21 0.16 0.06 -0.56 45 18 573 +17
21NOV25 180.00 C 0.28 0.28 0.12 0.03 -0.38 45 121 365 +87
21NOV25 182.50 C 0.12 0.12 0.12 0.02 -0.25 46 10 232 +10
21NOV25 185.00 C 0.15 0.15 0.08 0.01 -0.16 46 5 111 -2
27NOV25 92.50 C 0.00 0.00 0.00 62.86 -6.77 143 0 1,201 0
27NOV25 95.00 C 0.00 0.00 0.00 60.47 -6.66 143 0 160 0
27NOV25 97.50 C 0.00 0.00 0.00 57.52 -7.11 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 55.48 -6.66 130 0 200 0
27NOV25 102.50 C 53.97 53.97 53.48 52.99 -6.65 124 240 770 +240
27NOV25 105.00 C 0.00 0.00 0.00 50.49 -6.65 118 0 30 0
27NOV25 107.50 C 0.00 0.00 0.00 48.01 -6.64 112 0 215 0
27NOV25 110.00 C 0.00 0.00 0.00 45.53 -6.62 107 0 701 0
27NOV25 112.50 C 0.00 0.00 0.00 43.04 -6.62 101 0 220 0
27NOV25 115.00 C 0.00 0.00 0.00 40.44 -6.72 91 0 875 0
27NOV25 117.50 C 0.00 0.00 0.00 38.11 -6.56 92 0 1,660 0
27NOV25 120.00 C 35.70 35.70 35.63 35.63 -6.56 87 200 3,742 -99
27NOV25 122.50 C 0.00 0.00 0.00 33.36 -6.35 88 0 2,810 0
27NOV25 125.00 C 31.47 31.47 31.47 30.20 -7.04 58 30 4,866 0
27NOV25 127.50 C 0.00 0.00 0.00 28.62 -6.16 81 0 2,295 0
27NOV25 130.00 C 0.00 0.00 0.00 26.14 -6.21 76 0 1,822 0
27NOV25 132.50 C 0.00 0.00 0.00 22.69 -7.26 43 0 914 0
27NOV25 135.00 C 0.00 0.00 0.00 21.47 -6.11 69 1 2,443 0
27NOV25 137.50 C 0.00 0.00 0.00 19.23 -6.03 66 0 2,268 0
27NOV25 140.00 C 18.60 18.60 16.34 16.84 -5.54 61 170 2,705 +7
27NOV25 142.50 C 0.00 0.00 0.00 14.68 -6.15 58 0 1,059 0
27NOV25 145.00 C 14.72 15.02 12.47 12.91 -5.26 59 521 3,399 -36
27NOV25 147.50 C 13.20 13.20 12.00 11.35 -4.88 60 25 581 -3
27NOV25 150.00 C 11.11 11.11 9.53 9.78 -4.62 60 507 7,027 -154
27NOV25 152.50 C 9.30 9.33 7.99 8.31 -4.37 60 224 2,971 +8
27NOV25 155.00 C 7.95 8.70 6.80 7.02 -4.07 59 456 5,139 +222
27NOV25 157.50 C 6.85 7.36 5.66 5.86 -3.76 59 705 2,660 +163
27NOV25 160.00 C 5.71 6.35 4.68 4.84 -3.44 59 1,032 10,044 +174
27NOV25 162.50 C 4.96 5.29 3.95 3.96 -3.12 59 509 3,535 +9
27NOV25 165.00 C 4.23 4.50 3.25 3.22 -2.78 59 577 8,647 -150
27NOV25 167.50 C 3.43 3.80 2.70 2.58 -2.52 58 747 3,359 +289
27NOV25 170.00 C 2.60 3.12 2.24 2.06 -2.23 58 918 9,389 -201
27NOV25 172.50 C 2.27 2.68 1.83 1.62 -2.01 58 524 5,081 -192
27NOV25 175.00 C 1.87 2.19 1.49 1.27 -1.77 58 627 6,608 +182
27NOV25 177.50 C 1.70 1.88 1.23 0.98 -1.50 58 757 8,392 +499
27NOV25 180.00 C 1.40 1.51 1.02 0.75 -1.26 58 537 8,337 +104
27NOV25 182.50 C 1.20 1.30 0.86 0.57 -1.05 58 1,062 3,885 +392
27NOV25 185.00 C 1.04 1.11 0.71 0.43 -0.86 58 309 4,585 +103
27NOV25 187.50 C 0.85 0.92 0.60 0.32 -0.70 58 262 1,353 -68
27NOV25 190.00 C 0.70 0.79 0.49 0.24 -0.56 58 344 2,671 +91
27NOV25 192.50 C 0.63 0.67 0.45 0.18 -0.45 58 50 1,759 -3
27NOV25 195.00 C 0.55 0.55 0.36 0.13 -0.36 58 427 1,731 +33
27NOV25 197.50 C 0.36 0.36 0.36 0.10 -0.28 58 40 1,594 +30
27NOV25 200.00 C 0.40 0.44 0.29 0.07 -0.22 58 56 4,684 -18
27NOV25 205.00 C 0.25 0.25 0.25 0.04 -0.13 59 11 3,103 -9
27NOV25 210.00 C 0.00 0.00 0.00 0.02 -0.08 59 0 2,416 0
27NOV25 215.00 C 0.24 0.24 0.22 0.01 -0.05 59 23 5,905 +3
27NOV25 220.00 C 0.31 0.31 0.31 0.01 -0.02 62 3 45,162 0
27NOV25 225.00 C 0.00 0.00 0.00 0.01 -0.01 66 2 10,286 0
27NOV25 230.00 C 0.13 0.13 0.13 0.01 0.00 69 5 6,347 +5
27NOV25 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 886 0
27NOV25 240.00 C 0.11 0.11 0.10 0.01 0.00 76 11 1,032 0
27NOV25 245.00 C 0.08 0.09 0.06 0.01 0.00 79 166 1,189 +137
27NOV25 250.00 C 0.08 0.10 0.04 0.01 0.00 83 277 4,025 +275
30DEC25 55.00 C 100.41 100.41 100.41 100.50 -6.75 143 100 1,962 +100
30DEC25 57.50 C 98.83 98.83 97.93 97.99 -6.77 136 488 929 +488
30DEC25 60.00 C 0.00 0.00 0.00 95.66 -6.61 139 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 93.11 -6.68 131 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 90.64 -6.66 127 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 88.16 -6.65 122 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 85.60 -6.72 114 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 82.72 -7.11 0 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 80.63 -6.71 105 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 78.14 -6.71 101 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 75.26 -7.10 56 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 73.19 -6.69 94 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 70.71 -6.68 90 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 68.24 -6.66 87 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 66.17 -6.24 95 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 63.31 -6.61 81 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 60.85 -6.59 78 0 549 0
30DEC25 97.50 C 0.00 0.00 0.00 58.00 -6.95 62 0 796 0
30DEC25 100.00 C 56.52 56.52 55.44 55.85 -6.29 71 150 7,256 0
30DEC25 102.50 C 0.00 0.00 0.00 53.48 -6.50 70 0 450 0
30DEC25 105.00 C 0.00 0.00 0.00 51.01 -6.49 67 0 7,754 0
30DEC25 107.50 C 0.00 0.00 0.00 48.48 -6.23 63 0 3,008 0
30DEC25 110.00 C 0.00 0.00 0.00 46.86 -5.32 73 0 13,715 0
30DEC25 112.50 C 0.00 0.00 0.00 43.06 -6.60 44 0 9,074 0
30DEC25 115.00 C 0.00 0.00 0.00 41.86 -5.80 66 0 5,736 0
30DEC25 117.50 C 39.60 39.60 39.60 38.11 -6.56 40 20 7,176 -20
30DEC25 120.00 C 0.00 0.00 0.00 35.63 -7.19 38 0 15,271 0
30DEC25 122.50 C 0.00 0.00 0.00 33.58 -6.13 44 0 3,265 0
30DEC25 125.00 C 0.00 0.00 0.00 32.19 -5.32 54 0 9,244 0
30DEC25 127.50 C 0.00 0.00 0.00 28.62 -7.29 38 0 1,979 0
30DEC25 130.00 C 29.58 29.58 27.68 27.15 -5.66 46 6 23,227 0
30DEC25 132.50 C 24.86 24.86 24.86 25.10 -5.24 46 56 5,591 -48
30DEC25 135.00 C 24.90 24.95 24.90 22.98 -5.50 45 3 8,228 0
30DEC25 137.50 C 0.00 0.00 0.00 20.91 -5.44 44 0 2,726 0
30DEC25 140.00 C 20.82 20.82 19.98 19.01 -5.25 44 13 11,311 0
30DEC25 142.50 C 19.00 19.00 18.95 17.59 -4.75 46 2 2,846 -1
30DEC25 145.00 C 17.33 17.52 17.08 15.70 -4.82 44 12 13,009 0
30DEC25 147.50 C 0.00 0.00 0.00 14.09 -4.70 44 0 2,680 0
30DEC25 150.00 C 14.58 14.58 12.74 12.74 -4.46 45 16 13,489 -5
30DEC25 152.50 C 12.72 12.72 11.35 11.38 -4.21 44 24 2,358 +18
30DEC25 155.00 C 11.47 11.90 10.00 10.23 -3.90 45 524 6,802 +408
30DEC25 157.50 C 10.05 10.75 8.98 9.22 -3.54 45 410 2,381 -133
30DEC25 160.00 C 9.07 9.67 8.00 8.15 -3.34 45 1,775 8,745 +1,402
30DEC25 162.50 C 8.30 8.44 7.22 7.17 -3.15 45 346 1,603 -21
30DEC25 165.00 C 7.62 7.69 6.35 6.29 -3.11 45 821 7,122 -6
30DEC25 167.50 C 6.74 6.76 5.73 5.49 -2.89 45 590 10,194 -12
30DEC25 170.00 C 5.95 6.26 5.04 4.78 -2.80 45 637 5,774 -301
30DEC25 172.50 C 5.16 5.16 4.60 4.15 -2.70 45 89 4,904 +30
30DEC25 175.00 C 4.78 4.97 4.00 3.58 -2.46 45 125 3,616 +39
30DEC25 177.50 C 4.47 4.47 3.66 3.09 -2.23 45 34 2,106 +8
30DEC25 180.00 C 3.70 4.09 3.20 2.65 -2.01 45 424 10,591 +1
30DEC25 182.50 C 3.50 3.58 3.00 2.27 -1.81 45 23 1,100 +1
30DEC25 185.00 C 3.15 3.16 2.55 1.93 -1.62 45 230 5,414 +22
30DEC25 187.50 C 2.82 2.90 2.61 1.64 -1.45 45 60 816 +53
30DEC25 190.00 C 2.55 2.55 2.00 1.39 -1.29 45 25 2,854 -5
30DEC25 192.50 C 2.27 2.27 1.94 1.18 -1.13 45 65 1,774 -20
30DEC25 195.00 C 1.95 2.00 1.57 0.99 -1.00 45 153 886 +48
30DEC25 197.50 C 1.70 1.70 1.70 0.83 -0.88 45 30 1,153 -18
30DEC25 200.00 C 1.62 1.64 1.32 0.70 -0.77 45 98 6,982 -43
30DEC25 205.00 C 1.33 1.33 1.13 0.49 -0.58 45 91 3,323 -91
30DEC25 210.00 C 1.05 1.08 0.87 0.34 -0.43 45 41 985 +38
30DEC25 215.00 C 0.93 0.93 0.93 0.23 -0.33 44 2 868 +2
30DEC25 220.00 C 0.60 0.64 0.60 0.16 -0.23 45 62 1,566 -22
30DEC25 225.00 C 0.00 0.00 0.00 0.11 -0.17 45 0 220 0
30DEC25 230.00 C 0.00 0.00 0.00 0.07 -0.12 44 0 569 0
30DEC25 235.00 C 0.40 0.40 0.40 0.05 -0.09 45 3 461 +1
30DEC25 240.00 C 0.00 0.00 0.00 0.03 -0.07 44 0 313 0
30DEC25 245.00 C 0.00 0.00 0.00 0.02 -0.05 44 0 267 0
30DEC25 250.00 C 0.34 0.34 0.26 0.01 -0.04 43 81 1,960 -70
29JAN26 80.00 C 0.00 0.00 0.00 75.49 -7.11 40 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 73.19 -6.93 64 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 70.71 -6.93 62 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 68.24 -6.92 59 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 66.17 -6.51 69 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 63.31 -6.89 56 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 60.85 -6.88 54 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 58.19 -7.07 43 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 55.85 -6.95 48 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 53.48 -6.86 48 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 51.61 -6.29 57 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 49.04 -6.43 53 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 46.86 -5.92 54 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 43.41 -8.48 35 0 122 0
29JAN26 115.00 C 0.00 0.00 0.00 42.25 -5.71 52 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 39.54 -6.00 47 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 38.02 -5.27 52 0 50 0
29JAN26 122.50 C 0.00 0.00 0.00 35.77 -4.94 51 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 32.19 -7.08 39 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 30.35 -5.97 42 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 27.91 -6.08 39 0 2 0
29JAN26 132.50 C 0.00 0.00 0.00 26.70 -5.66 43 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 25.04 -6.50 44 0 51 0
29JAN26 137.50 C 0.00 0.00 0.00 22.91 -5.75 43 0 0 0
29JAN26 140.00 C 22.80 23.38 22.80 20.56 -5.40 40 32 38 +31
29JAN26 142.50 C 0.00 0.00 0.00 18.98 -6.29 40 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 17.47 -6.07 41 0 1 0
29JAN26 147.50 C 0.00 0.00 0.00 16.39 -5.32 42 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 15.14 -4.17 43 0 73 0
29JAN26 152.50 C 15.00 15.44 13.65 14.10 -3.73 44 5 148 -2
29JAN26 155.00 C 14.10 14.10 12.56 12.84 -3.61 43 117 739 +49
29JAN26 157.50 C 12.99 12.99 11.55 11.66 -3.53 43 189 2,728 +90
29JAN26 160.00 C 12.64 12.64 10.63 10.70 -3.36 44 225 4,517 +96
29JAN26 162.50 C 10.60 10.60 10.60 9.75 -2.99 44 3 2,178 0
29JAN26 165.00 C 10.00 10.18 8.90 8.82 -3.09 44 111 2,029 +47
29JAN26 167.50 C 9.35 9.35 8.48 7.95 -3.08 44 21 1,174 +2
29JAN26 170.00 C 8.50 8.70 7.75 7.16 -3.08 43 202 2,471 +53
29JAN26 172.50 C 7.79 7.79 6.84 6.43 -2.87 43 67 5,165 +22
29JAN26 175.00 C 7.24 7.24 6.40 5.77 -2.67 43 47 1,157 +30
29JAN26 177.50 C 6.45 6.63 5.80 5.16 -2.48 43 110 1,181 +60
29JAN26 180.00 C 6.20 6.20 5.30 4.61 -2.29 43 113 5,351 +20
29JAN26 182.50 C 0.00 0.00 0.00 4.11 -2.11 43 0 552 0
29JAN26 185.00 C 5.27 5.32 4.56 3.66 -1.94 43 19 916 +6
29JAN26 187.50 C 4.37 4.37 4.37 3.25 -1.79 43 65 770 +65
29JAN26 190.00 C 4.48 4.55 3.82 2.89 -1.63 43 593 1,664 -29
29JAN26 192.50 C 0.00 0.00 0.00 2.56 -1.49 43 0 405 0
29JAN26 195.00 C 3.24 3.24 3.24 2.26 -1.36 43 10 355 0
29JAN26 197.50 C 3.55 3.55 3.12 2.00 -1.23 43 3 1,037 0
29JAN26 200.00 C 3.23 3.23 2.70 1.76 -1.12 43 105 1,066 +84
29JAN26 205.00 C 2.72 2.72 2.48 1.36 -0.92 43 35 383 -5
29JAN26 210.00 C 2.17 2.17 2.17 1.05 -0.75 43 30 267 +30
29JAN26 215.00 C 1.89 1.89 1.81 0.80 -0.61 43 60 244 +60
29JAN26 220.00 C 1.72 1.72 1.43 0.61 -0.49 43 25 752 +4
29JAN26 225.00 C 0.00 0.00 0.00 0.46 -0.39 43 0 465 0
29JAN26 230.00 C 1.04 1.04 1.04 0.35 -0.31 43 50 532 0
29JAN26 235.00 C 0.93 0.96 0.93 0.26 -0.25 43 12 1,960 +12
29JAN26 240.00 C 0.00 0.00 0.00 0.20 -0.19 43 0 1,654 0
29JAN26 245.00 C 0.00 0.00 0.00 0.15 -0.15 43 0 1,561 0
29JAN26 250.00 C 0.00 0.00 0.00 0.11 -0.12 43 0 176 0
29JAN26 255.00 C 0.00 0.00 0.00 0.08 -0.09 43 0 121 0
29JAN26 260.00 C 0.00 0.00 0.00 0.06 -0.07 43 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 83 0
29JAN26 275.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 130 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 120 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 454 0
26FEB26 105.00 C 0.00 0.00 0.00 52.20 -6.01 52 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 49.84 -5.97 51 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 47.50 -5.91 49 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 45.19 -6.70 48 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 42.92 -5.79 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 40.73 -5.69 47 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 38.79 -5.36 47 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 36.36 -5.57 45 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 34.02 -5.72 43 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 32.40 -5.22 45 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 30.37 -5.19 44 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 28.46 -5.13 44 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 27.39 -4.83 46 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 24.90 -4.84 43 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 22.58 -6.56 41 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 22.07 -5.35 44 0 1 0
26FEB26 145.00 C 21.90 21.90 21.90 20.86 -5.24 45 1 41 0
26FEB26 147.50 C 0.00 0.00 0.00 19.00 -4.70 44 0 1 0
26FEB26 150.00 C 0.00 0.00 0.00 17.53 -4.07 43 0 6 0
26FEB26 152.50 C 16.10 16.10 16.10 16.28 -3.98 43 30 90 +30
26FEB26 155.00 C 16.43 16.62 15.60 15.18 -3.73 44 63 111 +62
26FEB26 157.50 C 0.00 0.00 0.00 14.14 -3.53 44 0 172 0
26FEB26 160.00 C 14.43 14.43 12.91 13.13 -3.43 44 148 310 +87
26FEB26 162.50 C 11.99 11.99 11.99 12.21 -3.26 44 30 1,248 0
26FEB26 165.00 C 12.44 12.44 11.16 11.25 -3.23 44 63 183 -4
26FEB26 167.50 C 0.00 0.00 0.00 10.35 -3.19 44 0 217 0
26FEB26 170.00 C 10.05 10.05 9.65 9.50 -3.19 44 18 261 +1
26FEB26 172.50 C 0.00 0.00 0.00 8.72 -3.16 44 0 274 0
26FEB26 175.00 C 0.00 0.00 0.00 7.99 -3.03 44 0 111 0
26FEB26 177.50 C 8.12 8.12 8.12 7.32 -2.85 44 30 115 -30
26FEB26 180.00 C 8.37 8.37 7.60 6.69 -2.69 44 2 288 +1
26FEB26 182.50 C 0.00 0.00 0.00 6.11 -2.53 44 0 575 0
26FEB26 185.00 C 6.60 6.60 6.60 5.57 -2.37 44 1 125 -1
26FEB26 187.50 C 0.00 0.00 0.00 5.08 -2.22 44 0 244 0
26FEB26 190.00 C 0.00 0.00 0.00 4.63 -2.07 44 0 136 0
26FEB26 192.50 C 5.66 5.66 5.53 4.21 -1.94 44 60 406 +60
26FEB26 195.00 C 5.43 5.64 4.97 3.82 -1.82 44 234 847 +232
30MAR26 65.00 C 0.00 0.00 0.00 91.32 -6.54 77 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 88.29 -7.11 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 86.44 -6.49 72 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 83.37 -7.10 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 81.59 -6.42 68 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 79.17 -6.38 66 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 76.76 -6.33 65 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 74.35 -6.29 63 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 71.94 -6.25 61 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 69.53 -6.22 59 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 67.12 -6.20 58 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 65.38 -5.52 63 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 62.27 -6.34 54 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 60.65 -5.74 59 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 57.19 -6.57 48 0 4,254 0
30MAR26 102.50 C 0.00 0.00 0.00 55.73 -6.58 54 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 53.75 -5.96 55 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 50.78 -7.16 49 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 48.52 -6.25 48 0 3,068 0
30MAR26 112.50 C 0.00 0.00 0.00 46.91 -4.98 51 0 1,697 0
30MAR26 115.00 C 0.00 0.00 0.00 42.92 -7.38 39 0 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 40.93 -7.85 40 0 671 0
30MAR26 120.00 C 0.00 0.00 0.00 40.48 -5.83 48 0 2,800 0
30MAR26 122.50 C 0.00 0.00 0.00 36.93 -6.72 41 0 905 0
30MAR26 125.00 C 0.00 0.00 0.00 35.03 -6.59 41 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 33.10 -6.49 41 0 963 0
30MAR26 130.00 C 31.40 31.60 31.40 30.88 -6.14 39 31 15,524 -31
30MAR26 132.50 C 0.00 0.00 0.00 30.47 -5.49 44 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 28.96 -4.10 45 0 5,615 0
30MAR26 137.50 C 0.00 0.00 0.00 25.97 -6.25 40 0 1,447 0
30MAR26 140.00 C 25.50 25.50 25.50 25.39 -5.23 43 2 9,916 0
30MAR26 142.50 C 0.00 0.00 0.00 24.31 -4.58 45 0 313 0
30MAR26 145.00 C 0.00 0.00 0.00 22.20 -4.30 43 0 2,250 0
30MAR26 147.50 C 0.00 0.00 0.00 20.87 -4.15 43 0 400 0
30MAR26 150.00 C 20.80 20.80 19.38 19.41 -4.26 42 60 7,063 +10
30MAR26 152.50 C 0.00 0.00 0.00 18.23 -4.04 42 0 371 0
30MAR26 155.00 C 0.00 0.00 0.00 17.17 -3.76 43 0 1,689 0
30MAR26 157.50 C 16.50 16.50 16.50 16.24 -3.55 43 1 1,551 +1
30MAR26 160.00 C 16.50 16.50 15.60 15.22 -3.47 43 9 8,602 0
30MAR26 162.50 C 14.80 14.80 14.80 14.29 -3.34 44 5 4,152 +5
30MAR26 165.00 C 14.79 14.79 13.70 13.31 -3.29 44 5 10,463 +2
30MAR26 167.50 C 0.00 0.00 0.00 12.39 -3.25 43 0 533 0
30MAR26 170.00 C 12.70 13.00 12.00 11.52 -3.24 43 57 8,503 +15
30MAR26 172.50 C 11.04 11.28 10.97 10.70 -3.22 43 90 2,174 +60
30MAR26 175.00 C 11.16 11.16 10.50 9.94 -3.23 43 2 3,846 0
30MAR26 177.50 C 0.00 0.00 0.00 9.22 -3.16 43 0 1,200 0
30MAR26 180.00 C 10.20 10.20 9.18 8.54 -2.96 43 127 3,806 +125
30MAR26 182.50 C 0.00 0.00 0.00 7.91 -2.87 43 0 457 0
30MAR26 185.00 C 8.40 8.40 8.40 7.32 -2.72 43 2 2,936 -2
30MAR26 187.50 C 0.00 0.00 0.00 6.77 -2.58 43 0 437 0
30MAR26 190.00 C 7.40 7.40 7.40 6.25 -2.45 43 9 6,209 +3
30MAR26 192.50 C 0.00 0.00 0.00 5.78 -2.31 43 0 896 0
30MAR26 195.00 C 0.00 0.00 0.00 5.33 -2.19 43 0 1,349 0
30MAR26 197.50 C 6.00 6.00 6.00 4.92 -2.07 43 1 620 +1
30MAR26 200.00 C 6.40 6.40 5.65 4.53 -1.96 43 21 8,001 -6
30MAR26 205.00 C 0.00 0.00 0.00 3.84 -1.74 43 20 1,280 +20
30MAR26 210.00 C 0.00 0.00 0.00 3.25 -1.54 43 0 1,014 0
30MAR26 215.00 C 4.05 4.17 4.04 2.75 -1.35 43 43 1,793 +43
30MAR26 220.00 C 3.80 3.80 3.72 2.31 -1.20 43 13 1,180 -2
30MAR26 225.00 C 0.00 0.00 0.00 1.95 -1.04 43 0 2,618 0
30MAR26 230.00 C 0.00 0.00 0.00 1.64 -0.91 43 0 528 0
30MAR26 235.00 C 3.05 3.05 3.05 1.37 -0.80 43 25 405 -5
30MAR26 240.00 C 0.00 0.00 0.00 1.15 -0.69 43 0 525 0
30MAR26 245.00 C 0.00 0.00 0.00 0.96 -0.60 43 0 228 0
30MAR26 250.00 C 2.00 2.00 2.00 0.80 -0.52 43 3 1,040 +3
30MAR26 255.00 C 0.00 0.00 0.00 0.67 -0.45 43 0 242 0
30MAR26 260.00 C 0.00 0.00 0.00 0.56 -0.39 43 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.47 -0.33 43 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.39 -0.29 43 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.32 -0.25 43 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.27 -0.21 43 0 85 0
30MAR26 285.00 C 0.00 0.00 0.00 0.22 -0.18 43 0 180 0
30MAR26 290.00 C 0.97 0.97 0.97 0.19 -0.15 43 35 1,891 +35
29JUN26 80.00 C 0.00 0.00 0.00 76.76 -7.05 43 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 74.35 -7.08 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 72.92 -6.00 53 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 70.54 -6.02 52 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 68.13 -6.08 50 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 65.88 -5.97 49 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 63.50 -6.02 48 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 61.23 -5.98 47 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 59.00 -5.93 46 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 56.81 -5.88 46 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 54.73 -5.71 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 52.52 -5.42 45 0 2,213 0
29JUN26 110.00 C 0.00 0.00 0.00 50.40 -5.70 44 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 48.46 -5.53 44 0 551 0
29JUN26 115.00 C 0.00 0.00 0.00 46.45 -5.49 44 0 2,821 0
29JUN26 117.50 C 0.00 0.00 0.00 44.40 -5.48 43 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 42.54 -6.92 43 0 2,171 0
29JUN26 122.50 C 0.00 0.00 0.00 40.80 -5.18 43 0 240 0
29JUN26 125.00 C 0.00 0.00 0.00 38.93 -5.11 43 0 3,834 0
29JUN26 127.50 C 38.66 38.66 38.66 36.92 -5.23 42 12 809 0
29JUN26 130.00 C 0.00 0.00 0.00 35.23 -5.10 42 0 4,250 0
29JUN26 132.50 C 0.00 0.00 0.00 34.55 -4.02 45 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 32.34 -4.64 43 0 720 0
29JUN26 137.50 C 0.00 0.00 0.00 30.68 -5.63 42 0 969 0
29JUN26 140.00 C 0.00 0.00 0.00 29.94 -5.11 44 0 1,417 0
29JUN26 142.50 C 0.00 0.00 0.00 26.92 -6.37 40 0 312 0
29JUN26 145.00 C 0.00 0.00 0.00 25.53 -5.54 40 0 288 0
29JUN26 147.50 C 0.00 0.00 0.00 24.77 -5.16 41 0 61 0
29JUN26 150.00 C 0.00 0.00 0.00 24.05 -4.76 42 0 11,171 0
29JUN26 152.50 C 0.00 0.00 0.00 22.16 -5.62 41 0 308 0
29JUN26 155.00 C 0.00 0.00 0.00 21.86 -4.29 43 1 258 +1
29JUN26 157.50 C 0.00 0.00 0.00 20.77 -4.07 43 0 946 0
29JUN26 160.00 C 21.08 21.08 20.30 19.87 -3.65 43 34 4,795 +1
29JUN26 162.50 C 20.33 20.33 20.33 18.82 -3.94 43 1 447 0
29JUN26 165.00 C 18.80 18.80 18.80 17.85 -4.90 43 2 2,686 +1
29JUN26 167.50 C 0.00 0.00 0.00 16.95 -3.53 43 0 814 0
29JUN26 170.00 C 0.00 0.00 0.00 16.06 -3.42 43 0 2,833 0
29JUN26 172.50 C 0.00 0.00 0.00 15.18 -3.54 43 0 1,362 0
29JUN26 175.00 C 0.00 0.00 0.00 14.30 -3.55 43 0 2,912 0
29JUN26 177.50 C 0.00 0.00 0.00 13.58 -3.49 43 0 609 0
29JUN26 180.00 C 0.00 0.00 0.00 12.87 -3.47 43 0 3,088 0
29JUN26 182.50 C 0.00 0.00 0.00 12.16 -3.46 43 0 870 0
29JUN26 185.00 C 0.00 0.00 0.00 11.46 -3.42 43 0 6,458 0
29JUN26 187.50 C 0.00 0.00 0.00 10.79 -3.45 43 0 310 0
29JUN26 190.00 C 0.00 0.00 0.00 10.24 -3.42 43 0 3,799 0
29JUN26 192.50 C 0.00 0.00 0.00 9.68 -3.37 42 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 9.14 -3.36 42 0 383 0
29JUN26 197.50 C 0.00 0.00 0.00 8.60 -3.23 42 0 204 0
29JUN26 200.00 C 9.98 9.98 9.65 8.06 -3.22 42 86 1,169 +86
29JUN26 205.00 C 9.42 9.42 9.42 7.23 -2.97 42 10 561 +5
29JUN26 210.00 C 8.03 8.03 8.03 6.42 -2.72 42 4 989 +3
29JUN26 215.00 C 0.00 0.00 0.00 5.66 -2.58 42 0 75 0
29JUN26 220.00 C 7.25 7.25 7.25 5.06 -2.37 42 1 547 +1
29JUN26 225.00 C 0.00 0.00 0.00 4.48 -2.16 42 0 306 0
29JUN26 230.00 C 0.00 0.00 0.00 3.94 -2.03 42 0 589 0
29JUN26 235.00 C 0.00 0.00 0.00 3.52 -1.87 42 0 915 0
29JUN26 240.00 C 0.00 0.00 0.00 3.12 -1.70 42 3 768 +3
29JUN26 245.00 C 0.00 0.00 0.00 2.72 -1.57 42 0 814 0
29JUN26 250.00 C 4.75 4.75 4.75 2.44 -1.44 42 5 1,013 +5
29JUN26 255.00 C 0.00 0.00 0.00 2.16 -1.32 42 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 1.88 -1.20 42 0 534 0
29JUN26 265.00 C 0.00 0.00 0.00 1.67 -1.11 42 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 1.49 -1.02 42 0 474 0
29JUN26 275.00 C 0.00 0.00 0.00 1.31 -0.93 42 0 166 0
29JUN26 280.00 C 2.70 2.70 2.70 1.14 -0.83 42 4 1,564 +4
29JUN26 285.00 C 0.00 0.00 0.00 1.02 -0.77 42 0 418 0
29JUN26 290.00 C 2.64 2.64 2.64 0.91 -0.70 42 1 1,208 +1
29SEP26 80.00 C 0.00 0.00 0.00 76.98 -7.09 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 74.66 -7.08 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 72.92 -6.53 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 70.54 -6.64 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 68.13 -6.79 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 66.54 -5.50 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 64.36 -5.93 46 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 61.43 -6.95 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.20 -5.78 45 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 57.30 -6.93 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.32 -6.85 41 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 53.39 -6.79 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.46 -6.80 41 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 50.26 -5.53 43 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 48.48 -5.37 43 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 46.55 -5.41 43 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 44.78 -5.35 43 0 9 0
29SEP26 122.50 C 0.00 0.00 0.00 43.62 -4.72 44 0 4 0
29SEP26 125.00 C 42.30 42.30 42.30 41.02 -5.57 41 2 12 0
29SEP26 127.50 C 0.00 0.00 0.00 39.15 -5.73 41 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 38.28 -4.60 42 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 36.72 -4.89 42 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 35.26 -4.57 42 0 22 0
29SEP26 137.50 C 0.00 0.00 0.00 33.84 -4.60 42 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 32.54 -4.53 42 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 31.15 -4.58 42 0 8 0
29SEP26 145.00 C 0.00 0.00 0.00 29.59 -4.80 41 0 344 0
29SEP26 147.50 C 0.00 0.00 0.00 28.78 -4.27 42 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 27.63 -4.26 42 0 76 0
29SEP26 152.50 C 0.00 0.00 0.00 26.62 -4.12 42 0 65 0
29SEP26 155.00 C 0.00 0.00 0.00 25.58 -5.12 42 0 43 0
29SEP26 157.50 C 0.00 0.00 0.00 24.54 -3.90 42 0 350 0
29SEP26 160.00 C 23.59 23.59 23.59 23.59 -3.70 42 2 428 0
29SEP26 162.50 C 0.00 0.00 0.00 21.38 -5.12 40 0 381 0
29SEP26 165.00 C 22.66 22.66 21.82 21.37 -5.12 42 4 427 +1
29SEP26 167.50 C 0.00 0.00 0.00 20.57 -4.98 42 0 312 0
29SEP26 170.00 C 20.80 20.80 20.80 19.93 -3.95 42 1 2,068 +1
29SEP26 172.50 C 0.00 0.00 0.00 19.09 -3.57 42 0 301 0
29SEP26 175.00 C 0.00 0.00 0.00 18.24 -3.33 42 0 6,818 0
29SEP26 177.50 C 0.00 0.00 0.00 17.40 -3.48 42 0 2,880 0
29SEP26 180.00 C 18.15 18.15 17.40 16.61 -3.50 42 10 2,989 0
29SEP26 182.50 C 0.00 0.00 0.00 15.94 -3.45 42 0 267 0
29SEP26 185.00 C 0.00 0.00 0.00 15.27 -3.44 42 0 656 0
29SEP26 187.50 C 0.00 0.00 0.00 14.60 -3.38 42 0 495 0
29SEP26 190.00 C 15.08 15.08 15.08 13.93 -3.43 42 2 507 0
29SEP26 192.50 C 0.00 0.00 0.00 13.26 -3.48 42 0 38 0
29SEP26 195.00 C 0.00 0.00 0.00 12.66 -3.46 42 0 171 0
29SEP26 197.50 C 0.00 0.00 0.00 12.15 -3.44 42 0 160 0
29SEP26 200.00 C 0.00 0.00 0.00 11.63 -3.39 42 0 6,379 0
29SEP26 205.00 C 0.00 0.00 0.00 10.60 -3.42 42 0 4 0
29SEP26 210.00 C 11.80 11.80 11.80 9.59 -3.43 42 2 72 +2
29SEP26 215.00 C 0.00 0.00 0.00 8.81 -3.19 42 0 121 0
29SEP26 220.00 C 0.00 0.00 0.00 8.04 -2.94 42 0 3,392 0
29SEP26 225.00 C 9.57 9.57 9.57 7.27 -2.84 42 1 52 -1
29SEP26 230.00 C 0.00 0.00 0.00 6.64 -2.71 42 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 6.08 -2.51 42 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 5.52 -2.31 42 0 2,255 0
29SEP26 245.00 C 0.00 0.00 0.00 4.97 -2.27 42 0 26 0
29SEP26 250.00 C 6.60 6.60 6.60 4.57 -2.12 42 2 23 0
29SEP26 255.00 C 0.00 0.00 0.00 4.18 -1.96 42 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 3.79 -1.80 42 0 8 0
29SEP26 265.00 C 0.00 0.00 0.00 3.40 -1.76 42 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 3.13 -1.64 42 0 16 0
29SEP26 275.00 C 0.00 0.00 0.00 2.87 -1.52 42 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 2.61 -1.40 42 0 125 0
29SEP26 285.00 C 0.00 0.00 0.00 2.34 -1.31 42 0 171 0
29SEP26 290.00 C 0.00 0.00 0.00 2.14 -1.26 42 0 411 0
TOTAL CALL 37,673 843,355 +5,277
14NOV25 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
14NOV25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
14NOV25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
14NOV25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
14NOV25 140.00 P 0.02 0.02 0.02 0.00 -0.01 0 3 447 0
14NOV25 142.50 P 0.01 0.01 0.01 0.00 -0.01 0 48 371 0
14NOV25 145.00 P 0.01 0.01 0.01 0.00 -0.01 0 7 1,219 +4
14NOV25 147.50 P 0.01 0.01 0.01 0.00 -0.01 0 19 2,016 -5
14NOV25 150.00 P 0.05 0.05 0.01 0.00 -0.04 0 367 2,057 -5
14NOV25 152.50 P 0.20 0.20 0.01 0.00 -0.12 0 807 2,939 +38
14NOV25 155.00 P 0.70 0.70 0.17 0.10 -0.21 0 3,318 9 -1,534
14NOV25 157.50 P 2.13 2.61 0.80 2.60 +1.83 0 1,210 0 -1,044
14NOV25 160.00 P 3.40 5.62 2.65 5.10 +3.56 0 400 0 -1,920
14NOV25 162.50 P 6.00 7.90 4.79 7.60 +4.88 0 161 0 -699
14NOV25 165.00 P 7.30 10.00 7.30 10.10 +5.79 0 47 0 -1,312
14NOV25 167.50 P 10.07 12.40 10.07 12.60 +6.33 0 6 0 -423
14NOV25 170.00 P 12.55 15.40 12.20 15.10 +6.59 0 21 0 -706
14NOV25 172.50 P 15.48 16.40 15.40 17.60 +6.68 0 3 0 -5
14NOV25 175.00 P 17.35 17.90 17.35 20.10 +6.75 0 6 0 -33
14NOV25 177.50 P 0.00 0.00 0.00 22.60 +6.63 0 0 0 0
14NOV25 180.00 P 0.00 0.00 0.00 25.10 +6.61 0 0 0 0
14NOV25 182.50 P 0.00 0.00 0.00 27.60 +6.60 0 0 0 0
14NOV25 185.00 P 0.00 0.00 0.00 30.10 +6.61 0 0 0 0
14NOV25 187.50 P 32.35 32.40 32.23 32.60 +6.64 0 298 0 0
21NOV25 135.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
21NOV25 137.50 P 0.15 0.19 0.13 0.09 +0.05 44 262 314 +154
21NOV25 140.00 P 0.09 0.29 0.09 0.19 +0.10 44 182 214 +118
21NOV25 142.50 P 0.80 0.80 0.27 0.37 +0.21 44 161 503 +70
21NOV25 145.00 P 0.39 0.67 0.39 0.64 +0.35 44 258 1,052 +107
21NOV25 147.50 P 0.75 1.13 0.65 1.07 +0.57 43 174 437 +76
21NOV25 150.00 P 1.41 1.84 1.06 1.72 +0.94 43 1,017 1,311 +501
21NOV25 152.50 P 1.80 2.76 1.70 2.59 +1.39 43 456 1,155 -68
21NOV25 155.00 P 2.75 4.00 2.51 3.69 +1.89 43 886 1,155 +377
21NOV25 157.50 P 4.60 5.30 3.58 5.15 +2.51 43 405 470 +116
21NOV25 160.00 P 5.70 6.75 5.04 6.75 +3.00 42 131 210 +17
21NOV25 162.50 P 7.10 8.10 7.05 8.65 +3.65 42 35 578 -3
21NOV25 165.00 P 9.50 10.80 9.50 10.50 +4.03 38 18 98 +2
21NOV25 167.50 P 12.15 12.15 12.15 13.20 +5.06 48 1 11 +1
21NOV25 170.00 P 12.80 15.63 12.80 15.33 +5.32 44 107 43 -67
21NOV25 172.50 P 15.85 17.20 15.85 17.70 +5.66 44 2 1 0
21NOV25 175.00 P 17.35 17.35 17.35 20.14 +5.94 44 5 5 +5
21NOV25 177.50 P 0.00 0.00 0.00 22.61 +6.12 44 0 0 0
21NOV25 180.00 P 0.00 0.00 0.00 25.10 +6.24 0 0 0 0
21NOV25 182.50 P 0.00 0.00 0.00 27.60 +6.60 0 0 0 0
21NOV25 185.00 P 0.00 0.00 0.00 30.10 +6.61 0 0 0 0
27NOV25 92.50 P 0.02 0.03 0.02 0.01 0.00 93 20 2,511 +20
27NOV25 95.00 P 0.03 0.03 0.03 0.01 0.00 89 40 1,539 +40
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2,811 0
27NOV25 100.00 P 0.05 0.05 0.05 0.01 0.00 80 10 6,756 +10
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,477 0
27NOV25 105.00 P 0.07 0.07 0.07 0.01 0.00 72 10 6,196 +10
27NOV25 107.50 P 0.07 0.10 0.07 0.01 0.00 68 70 1,932 +64
27NOV25 110.00 P 0.09 0.09 0.09 0.01 0.00 64 44 3,660 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,531 0
27NOV25 115.00 P 0.12 0.14 0.12 0.02 +0.01 60 40 4,287 +25
27NOV25 117.50 P 0.13 0.15 0.13 0.03 +0.01 59 18 2,334 0
27NOV25 120.00 P 0.15 0.17 0.15 0.05 +0.02 58 134 5,900 +132
27NOV25 122.50 P 0.24 0.24 0.23 0.09 +0.05 58 62 1,711 0
27NOV25 125.00 P 0.26 0.30 0.26 0.14 +0.07 58 125 4,548 -55
27NOV25 127.50 P 0.30 0.35 0.30 0.23 +0.12 58 6 2,183 0
27NOV25 130.00 P 0.37 0.49 0.35 0.35 +0.17 58 84 3,212 -13
27NOV25 132.50 P 0.47 0.62 0.47 0.54 +0.27 58 7 3,575 -3
27NOV25 135.00 P 0.59 0.80 0.58 0.78 +0.38 58 273 5,370 +192
27NOV25 137.50 P 0.81 1.06 0.75 1.07 +0.50 57 387 4,590 +85
27NOV25 140.00 P 1.10 1.45 1.03 1.48 +0.68 57 1,330 9,964 -4
27NOV25 142.50 P 1.50 1.94 1.33 1.99 +0.88 57 1,224 11,365 -302
27NOV25 145.00 P 2.12 2.66 1.79 2.61 +1.12 57 2,256 15,931 +1,265
27NOV25 147.50 P 2.79 3.48 2.39 3.39 +1.42 56 528 3,209 +183
27NOV25 150.00 P 3.85 4.49 3.22 4.31 +1.74 56 2,644 8,831 +728
27NOV25 152.50 P 4.58 5.58 4.10 5.35 +2.07 56 624 8,258 +127
27NOV25 155.00 P 5.50 6.80 5.18 6.51 +2.41 56 614 10,661 -34
27NOV25 157.50 P 7.09 8.13 6.40 7.89 +2.64 56 784 4,327 +104
27NOV25 160.00 P 8.80 9.75 7.81 9.42 +2.99 56 470 14,568 -267
27NOV25 162.50 P 9.71 11.30 9.50 11.30 +3.49 58 82 1,794 +21
27NOV25 165.00 P 11.77 13.20 11.15 13.05 +3.80 58 20 8,373 -17
27NOV25 167.50 P 15.15 15.15 15.00 14.81 +3.98 56 2 2,510 0
27NOV25 170.00 P 15.51 16.94 15.42 16.94 +4.51 58 45 3,030 -6
27NOV25 172.50 P 18.20 18.20 18.20 19.30 +4.98 61 1 2,298 0
27NOV25 175.00 P 21.50 21.50 21.30 21.30 +5.06 59 2 4,094 -2
27NOV25 177.50 P 0.00 0.00 0.00 23.66 +5.43 62 0 1,421 0
27NOV25 180.00 P 25.50 25.50 25.50 25.73 +5.37 59 3 5,500 -3
27NOV25 182.50 P 27.23 27.25 27.23 27.63 +5.10 43 61 550 +60
27NOV25 185.00 P 0.00 0.00 0.00 30.38 +5.59 58 0 384 0
27NOV25 187.50 P 0.00 0.00 0.00 32.79 +5.69 58 0 56 0
27NOV25 190.00 P 0.00 0.00 0.00 35.22 +5.79 58 0 175 0
27NOV25 192.50 P 0.00 0.00 0.00 37.66 +5.79 57 0 4 0
27NOV25 195.00 P 0.00 0.00 0.00 40.13 +6.91 57 0 1 0
27NOV25 197.50 P 0.00 0.00 0.00 42.61 +5.82 57 0 2 0
27NOV25 200.00 P 0.00 0.00 0.00 45.10 +6.96 0 0 146 0
27NOV25 205.00 P 0.00 0.00 0.00 50.10 +6.27 0 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 55.10 +7.01 0 0 6 0
27NOV25 215.00 P 0.00 0.00 0.00 60.10 +6.46 0 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 65.10 +6.53 0 0 0 0
27NOV25 225.00 P 68.49 69.19 68.49 70.10 +6.49 0 330 360 +88
27NOV25 230.00 P 0.00 0.00 0.00 75.10 +6.50 0 0 0 0
27NOV25 235.00 P 0.00 0.00 0.00 80.10 +6.50 0 0 0 0
27NOV25 240.00 P 0.00 0.00 0.00 85.10 +6.49 0 0 1,940 0
27NOV25 245.00 P 0.00 0.00 0.00 90.10 +6.50 0 0 399 0
27NOV25 250.00 P 0.00 0.00 0.00 95.10 +6.50 0 0 700 0
30DEC25 55.00 P 0.05 0.05 0.05 0.01 0.00 97 5 1,315 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,381 0
30DEC25 67.50 P 0.06 0.06 0.06 0.01 0.00 78 5 1,358 +5
30DEC25 70.00 P 0.06 0.07 0.06 0.01 0.00 75 11 4,421 0
30DEC25 72.50 P 0.07 0.07 0.07 0.01 0.00 72 18 2,323 +18
30DEC25 75.00 P 0.08 0.08 0.08 0.01 0.00 68 6 2,368 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5,590 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5,191 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13,121 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7,411 0
30DEC25 90.00 P 0.15 0.15 0.15 0.01 0.00 52 8 11,066 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 11,417 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40,466 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7,999 0
30DEC25 100.00 P 0.22 0.25 0.20 0.02 +0.01 45 26 44,746 +23
30DEC25 102.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 11,122 0
30DEC25 105.00 P 0.24 0.31 0.24 0.05 +0.02 45 220 25,446 0
30DEC25 107.50 P 0.00 0.00 0.00 0.07 +0.03 44 0 5,078 0
30DEC25 110.00 P 0.34 0.35 0.34 0.11 +0.05 45 11 27,142 0
30DEC25 112.50 P 0.00 0.00 0.00 0.16 +0.07 45 0 14,765 0
30DEC25 115.00 P 0.00 0.00 0.00 0.24 +0.11 45 0 24,944 0
30DEC25 117.50 P 0.41 0.50 0.41 0.34 +0.15 44 5 5,324 0
30DEC25 120.00 P 0.56 0.68 0.53 0.47 +0.20 45 53 21,995 -8
30DEC25 122.50 P 0.63 0.63 0.63 0.65 +0.26 45 13 4,228 -10
30DEC25 125.00 P 0.77 0.95 0.77 0.88 +0.36 45 19 5,109 +16
30DEC25 127.50 P 0.94 1.18 0.92 1.10 +0.39 44 177 5,270 +152
30DEC25 130.00 P 1.16 1.43 1.11 1.42 +0.52 44 282 10,306 +141
30DEC25 132.50 P 1.50 1.80 1.39 1.79 +0.66 44 384 3,102 +224
30DEC25 135.00 P 1.74 2.19 1.73 2.27 +0.81 44 1,314 15,895 -81
30DEC25 137.50 P 2.22 2.75 2.18 2.82 +1.00 44 302 2,558 -84
30DEC25 140.00 P 2.80 3.33 2.62 3.44 +1.15 44 678 16,263 +84
30DEC25 142.50 P 3.48 4.07 3.40 4.18 +1.39 44 221 4,337 -33
30DEC25 145.00 P 4.20 5.00 4.01 4.98 +1.56 43 308 22,591 +135
30DEC25 147.50 P 5.02 6.00 4.85 5.93 +1.84 43 3,398 6,138 +1,918
30DEC25 150.00 P 6.20 7.10 5.85 6.90 +2.02 43 1,782 16,848 +1,523
30DEC25 152.50 P 7.13 8.25 7.04 8.06 +2.33 43 349 3,453 -66
30DEC25 155.00 P 8.75 9.60 8.09 9.39 +2.59 44 1,911 14,729 +1,348
30DEC25 157.50 P 9.77 11.10 9.60 10.84 +2.78 44 280 4,059 -157
30DEC25 160.00 P 11.16 12.51 11.16 12.37 +3.03 44 94 12,925 -54
30DEC25 162.50 P 13.11 13.40 13.11 13.62 +2.89 43 9 2,429 +2
30DEC25 165.00 P 14.20 16.00 14.20 15.07 +2.88 42 15 8,883 -3
30DEC25 167.50 P 15.74 17.20 15.74 17.78 +4.13 47 4 8,681 0
30DEC25 170.00 P 17.84 18.87 17.84 19.30 +4.01 45 3 2,965 +2
30DEC25 172.50 P 19.50 19.50 19.50 21.37 +4.43 46 1 1,435 -1
30DEC25 175.00 P 0.00 0.00 0.00 23.55 +4.80 48 0 1,672 0
30DEC25 177.50 P 24.43 25.08 24.43 25.54 +4.96 48 3 318 0
30DEC25 180.00 P 25.67 26.00 25.67 27.76 +5.25 49 13 1,857 -10
30DEC25 182.50 P 0.00 0.00 0.00 29.21 +4.70 44 0 493 0
30DEC25 185.00 P 0.00 0.00 0.00 31.94 +5.39 48 0 659 0
30DEC25 187.50 P 0.00 0.00 0.00 33.99 +5.30 47 0 283 0
30DEC25 190.00 P 34.60 36.46 34.60 36.46 +5.61 49 13 413 +7
30DEC25 192.50 P 0.00 0.00 0.00 38.61 +5.52 48 0 98 0
30DEC25 195.00 P 0.00 0.00 0.00 41.32 +5.96 52 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 43.16 +5.50 47 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 46.57 +6.55 59 0 238 0
30DEC25 205.00 P 0.00 0.00 0.00 50.19 +5.41 44 0 63 0
30DEC25 210.00 P 0.00 0.00 0.00 55.12 +5.41 44 0 6 0
30DEC25 215.00 P 0.00 0.00 0.00 60.10 +5.80 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 65.50 +6.93 60 0 52 0
30DEC25 225.00 P 0.00 0.00 0.00 70.10 +6.16 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 75.75 +7.15 70 0 2 0
30DEC25 235.00 P 0.00 0.00 0.00 80.10 +6.39 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 85.10 +6.47 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 90.10 +6.50 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 95.10 +6.50 0 0 0 0
29JAN26 80.00 P 0.17 0.19 0.17 0.01 0.00 49 70 156 +70
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 91 0
29JAN26 92.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 30 0
29JAN26 95.00 P 0.32 0.32 0.32 0.05 +0.02 43 10 30 +10
29JAN26 97.50 P 0.00 0.00 0.00 0.07 +0.03 43 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.10 +0.04 43 0 85 0
29JAN26 102.50 P 0.00 0.00 0.00 0.15 +0.07 43 0 355 0
29JAN26 105.00 P 0.00 0.00 0.00 0.21 +0.09 43 0 57 0
29JAN26 107.50 P 0.57 0.57 0.57 0.29 +0.12 43 1 117 0
29JAN26 110.00 P 0.00 0.00 0.00 0.40 +0.17 43 0 670 0
29JAN26 112.50 P 0.66 0.66 0.66 0.53 +0.22 43 2 3,518 +2
29JAN26 115.00 P 0.79 0.79 0.79 0.71 +0.28 43 3 5,224 0
29JAN26 117.50 P 0.00 0.00 0.00 0.90 +0.34 43 0 24 0
29JAN26 120.00 P 1.13 1.20 1.13 1.18 +0.44 43 7 935 +7
29JAN26 122.50 P 1.29 1.29 1.29 1.44 +0.51 43 1 362 +1
29JAN26 125.00 P 1.52 1.76 1.52 1.74 +0.55 42 75 1,254 +65
29JAN26 127.50 P 1.84 2.07 1.75 2.12 +0.67 42 158 1,218 +152
29JAN26 130.00 P 2.10 2.50 2.10 2.60 +0.84 42 18 8,094 +10
29JAN26 132.50 P 2.86 2.95 2.85 3.10 +1.00 42 128 4,681 -2
29JAN26 135.00 P 3.17 3.48 3.08 3.73 +1.17 42 164 939 +14
29JAN26 137.50 P 3.51 4.14 3.51 4.37 +1.32 42 49 810 +21
29JAN26 140.00 P 4.32 5.00 4.32 5.16 +1.52 42 136 3,842 +24
29JAN26 142.50 P 5.23 5.23 5.23 5.96 +1.69 42 14 2,609 +14
29JAN26 145.00 P 5.90 6.82 5.90 6.90 +1.92 42 51 2,750 +24
29JAN26 147.50 P 7.18 7.72 7.18 7.88 +2.10 42 123 3,141 +2
29JAN26 150.00 P 7.90 8.74 7.90 8.95 +2.23 42 29 5,463 -4
29JAN26 152.50 P 9.00 10.12 9.00 10.13 +2.43 42 84 1,910 +49
29JAN26 155.00 P 10.60 11.02 10.46 11.47 +2.63 42 130 2,921 +100
29JAN26 157.50 P 11.70 11.70 11.70 12.88 +2.84 42 10 2,176 +10
29JAN26 160.00 P 13.01 14.46 13.01 14.46 +3.00 43 2 18,523 +1
29JAN26 162.50 P 15.00 15.00 15.00 16.09 +3.26 43 1 855 0
29JAN26 165.00 P 16.80 16.80 16.80 17.66 +3.36 43 2 1,809 +2
29JAN26 167.50 P 0.00 0.00 0.00 19.52 +3.77 44 0 1,330 0
29JAN26 170.00 P 19.64 20.64 19.64 21.23 +3.90 44 2 447 0
29JAN26 172.50 P 0.00 0.00 0.00 23.03 +4.05 44 0 855 0
29JAN26 175.00 P 0.00 0.00 0.00 25.37 +4.73 46 0 632 0
29JAN26 177.50 P 0.00 0.00 0.00 26.62 +4.16 43 0 706 0
29JAN26 180.00 P 0.00 0.00 0.00 28.27 +3.97 42 0 477 0
29JAN26 182.50 P 0.00 0.00 0.00 31.49 +5.33 47 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 33.01 +4.84 44 0 663 0
29JAN26 187.50 P 0.00 0.00 0.00 35.80 +5.62 48 0 275 0
29JAN26 190.00 P 0.00 0.00 0.00 38.03 +5.81 48 0 17 0
29JAN26 192.50 P 0.00 0.00 0.00 39.86 +5.49 47 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 41.32 +5.21 42 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 44.27 +5.57 47 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 46.57 +5.59 47 0 70 0
29JAN26 205.00 P 0.00 0.00 0.00 51.22 +5.67 48 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 55.91 +5.61 48 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 60.62 +5.51 48 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 65.50 +5.69 49 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 70.10 +5.55 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 75.75 +6.43 57 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 80.10 +5.97 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 85.10 +6.44 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 90.10 +6.23 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 95.10 +6.35 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 100.10 +6.43 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 105.10 +6.48 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 110.10 +6.51 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 115.10 +6.51 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 120.10 +7.10 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 125.10 +7.10 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 130.10 +7.10 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 135.10 +7.10 0 0 0 0
26FEB26 105.00 P 0.76 0.80 0.69 0.54 +0.19 43 101 132 +101
26FEB26 107.50 P 0.00 0.00 0.00 0.69 +0.22 43 0 0 0
26FEB26 110.00 P 0.98 1.02 0.98 0.89 +0.29 43 61 66 +61
26FEB26 112.50 P 0.00 0.00 0.00 1.11 +0.35 43 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 1.39 +0.43 43 0 100 0
26FEB26 117.50 P 1.60 1.60 1.60 1.67 +0.48 43 1 102 +1
26FEB26 120.00 P 1.97 2.01 1.97 1.99 +0.52 43 264 569 +264
26FEB26 122.50 P 2.17 2.17 2.17 2.33 +0.58 43 65 263 +65
26FEB26 125.00 P 2.51 2.52 2.51 2.81 +0.75 43 66 400 +66
26FEB26 127.50 P 2.82 3.20 2.82 3.31 +0.91 43 2 34 0
26FEB26 130.00 P 3.29 3.82 3.29 3.89 +1.02 43 257 301 +181
26FEB26 132.50 P 3.99 3.99 3.99 4.53 +1.17 43 65 231 +22
26FEB26 135.00 P 4.50 4.93 4.50 5.20 +1.30 43 40 924 +10
26FEB26 137.50 P 5.32 5.77 5.32 6.00 +1.46 42 90 369 -41
26FEB26 140.00 P 5.98 6.67 5.98 6.81 +1.62 42 926 1,789 +875
26FEB26 142.50 P 6.76 7.55 6.76 7.73 +1.78 42 336 1,129 +295
26FEB26 145.00 P 7.93 8.56 7.73 8.72 +1.96 42 213 1,078 +178
26FEB26 147.50 P 8.94 9.50 8.77 9.72 +2.14 42 289 1,090 +229
26FEB26 150.00 P 10.10 11.00 9.63 10.88 +2.31 42 1,075 2,340 +955
26FEB26 152.50 P 11.26 11.90 10.83 12.08 +2.43 42 435 2,284 +375
26FEB26 155.00 P 12.13 13.43 12.13 13.41 +2.56 42 186 2,743 +66
26FEB26 157.50 P 13.83 14.40 13.83 14.87 +2.78 42 43 1,425 +33
26FEB26 160.00 P 16.14 16.14 16.14 16.22 +2.78 42 30 1,716 +30
26FEB26 162.50 P 16.67 16.67 16.67 17.81 +2.95 43 55 888 +55
26FEB26 165.00 P 0.00 0.00 0.00 19.52 +3.17 43 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 21.28 +3.38 43 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 23.14 +3.63 44 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 25.02 +3.85 44 0 0 0
26FEB26 175.00 P 25.19 26.10 25.19 26.74 +3.90 44 2 5 +2
26FEB26 177.50 P 0.00 0.00 0.00 28.88 +4.36 45 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 30.49 +4.15 44 0 16 0
26FEB26 182.50 P 0.00 0.00 0.00 32.70 +4.51 45 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 35.10 +5.05 47 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 37.19 +5.21 47 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 39.01 +5.02 47 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 41.17 +5.15 47 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 43.23 +5.18 47 0 0 0
30MAR26 65.00 P 0.24 0.24 0.24 0.01 0.00 47 2 1,577 -2
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 998 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,840 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 603 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 5,723 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 1,238 0
30MAR26 80.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 4,124 0
30MAR26 82.50 P 0.00 0.00 0.00 0.07 +0.02 43 0 5,492 0
30MAR26 85.00 P 0.50 0.50 0.50 0.10 +0.03 43 3 4,502 +1
30MAR26 87.50 P 0.00 0.00 0.00 0.14 +0.04 43 0 453 0
30MAR26 90.00 P 0.58 0.58 0.58 0.19 +0.06 43 11 7,767 +1
30MAR26 92.50 P 0.00 0.00 0.00 0.26 +0.08 43 0 2,167 0
30MAR26 95.00 P 0.00 0.00 0.00 0.35 +0.11 43 0 2,105 0
30MAR26 97.50 P 0.80 0.80 0.80 0.45 +0.13 43 3 8,031 +3
30MAR26 100.00 P 0.97 0.97 0.97 0.59 +0.18 43 10 27,557 -10
30MAR26 102.50 P 0.00 0.00 0.00 0.74 +0.20 43 0 2,227 0
30MAR26 105.00 P 0.00 0.00 0.00 0.94 +0.27 43 0 9,224 0
30MAR26 107.50 P 0.00 0.00 0.00 1.15 +0.30 43 0 5,059 0
30MAR26 110.00 P 1.42 1.62 1.42 1.43 +0.38 43 2 15,477 +1
30MAR26 112.50 P 0.00 0.00 0.00 1.72 +0.44 43 0 1,462 0
30MAR26 115.00 P 0.00 0.00 0.00 2.09 +0.52 43 0 6,020 0
30MAR26 117.50 P 2.49 2.49 2.49 2.48 +0.63 43 65 2,399 +65
30MAR26 120.00 P 2.61 2.84 2.55 2.89 +0.65 43 88 10,710 +65
30MAR26 122.50 P 3.08 3.35 3.08 3.25 +0.69 42 69 2,600 +65
30MAR26 125.00 P 3.77 3.80 3.76 3.77 +0.83 42 127 7,658 +85
30MAR26 127.50 P 4.44 4.44 4.44 4.37 +0.97 42 10 2,222 +10
30MAR26 130.00 P 4.60 5.02 4.60 5.01 +1.11 42 41 13,064 +20
30MAR26 132.50 P 5.68 5.68 5.57 5.68 +1.19 42 25 2,045 0
30MAR26 135.00 P 5.90 5.90 5.90 6.49 +1.35 42 1 2,469 +1
30MAR26 137.50 P 6.77 7.19 6.77 7.31 +1.52 42 111 2,097 +12
30MAR26 140.00 P 7.52 8.09 7.52 8.17 +1.60 42 4 10,338 0
30MAR26 142.50 P 0.00 0.00 0.00 9.17 +1.78 42 0 2,323 0
30MAR26 145.00 P 9.50 9.89 9.50 10.17 +1.96 42 31 6,707 -2
30MAR26 147.50 P 10.25 10.25 10.25 11.22 +2.05 42 2 3,075 -2
30MAR26 150.00 P 11.45 12.48 11.45 12.41 +2.16 41 4 10,834 +2
30MAR26 152.50 P 0.00 0.00 0.00 13.74 +2.42 42 0 2,109 0
30MAR26 155.00 P 15.02 15.02 15.02 15.02 +2.50 42 4 1,577 +4
30MAR26 157.50 P 16.28 16.28 16.28 16.43 +2.61 42 10 1,593 +10
30MAR26 160.00 P 0.00 0.00 0.00 17.93 +2.65 42 0 7,253 0
30MAR26 162.50 P 19.66 19.66 19.66 19.66 +3.12 43 3 901 0
30MAR26 165.00 P 0.00 0.00 0.00 21.41 +3.39 43 0 9,853 0
30MAR26 167.50 P 0.00 0.00 0.00 22.92 +3.35 43 0 1,121 0
30MAR26 170.00 P 24.26 24.26 24.26 24.83 +3.65 44 10 3,886 0
30MAR26 172.50 P 0.00 0.00 0.00 26.46 +3.61 44 0 846 0
30MAR26 175.00 P 0.00 0.00 0.00 28.48 +4.02 44 0 1,001 0
30MAR26 177.50 P 0.00 0.00 0.00 30.34 +4.05 44 0 658 0
30MAR26 180.00 P 0.00 0.00 0.00 32.13 +4.15 44 0 750 0
30MAR26 182.50 P 0.00 0.00 0.00 34.28 +4.46 45 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 36.16 +4.48 45 0 859 0
30MAR26 187.50 P 0.00 0.00 0.00 37.19 +3.64 42 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 40.46 +5.03 46 0 113 0
30MAR26 192.50 P 0.00 0.00 0.00 41.75 +4.30 44 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 44.10 +4.62 45 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 46.46 +4.95 46 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 48.64 +5.67 46 0 2,058 0
30MAR26 205.00 P 0.00 0.00 0.00 52.76 +4.87 45 0 33 0
30MAR26 210.00 P 0.00 0.00 0.00 56.12 +4.05 40 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 62.01 +5.22 47 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 65.50 +4.63 40 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 71.30 +5.33 48 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 75.91 +5.36 47 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 80.67 +5.45 47 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 85.14 +6.38 42 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 90.30 +5.64 47 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 95.21 +5.77 47 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 100.10 +5.85 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 105.10 +6.02 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 110.10 +6.15 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 115.10 +6.27 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 120.10 +6.37 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 125.10 +7.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 130.10 +7.10 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 135.10 +7.10 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.31 +0.03 42 0 2,344 0
29JUN26 82.50 P 0.00 0.00 0.00 0.40 +0.04 42 0 562 0
29JUN26 85.00 P 0.00 0.00 0.00 0.51 +0.06 42 0 6,363 0
29JUN26 87.50 P 0.00 0.00 0.00 0.65 +0.07 42 0 471 0
29JUN26 90.00 P 0.00 0.00 0.00 0.79 +0.06 42 0 2,255 0
29JUN26 92.50 P 0.00 0.00 0.00 1.00 +0.10 42 0 1,034 0
29JUN26 95.00 P 0.00 0.00 0.00 1.20 +0.13 42 0 4,981 0
29JUN26 97.50 P 0.00 0.00 0.00 1.46 +0.15 42 0 2,132 0
29JUN26 100.00 P 1.91 1.95 1.91 1.75 +0.18 42 41 6,644 -9
29JUN26 102.50 P 0.00 0.00 0.00 2.04 +0.17 42 0 1,793 0
29JUN26 105.00 P 2.50 2.52 2.50 2.44 +0.32 42 12 4,424 +12
29JUN26 107.50 P 0.00 0.00 0.00 2.84 +0.44 42 0 3,539 0
29JUN26 110.00 P 3.08 3.08 3.08 3.27 +0.48 42 1 611 +1
29JUN26 112.50 P 0.00 0.00 0.00 3.65 +0.41 42 0 1,563 0
29JUN26 115.00 P 4.23 4.23 4.23 4.09 +0.44 41 1 4,775 +1
29JUN26 117.50 P 0.00 0.00 0.00 4.71 +0.55 42 0 1,259 0
29JUN26 120.00 P 4.90 5.20 4.90 5.42 +0.74 42 64 2,069 -5
29JUN26 122.50 P 5.89 5.89 5.89 5.92 +0.65 41 65 544 +65
29JUN26 125.00 P 6.16 6.40 6.16 6.57 +0.64 41 16 5,439 0
29JUN26 127.50 P 7.22 7.22 7.22 7.37 +0.78 41 65 532 +65
29JUN26 130.00 P 7.75 8.13 7.75 8.19 +0.94 41 133 2,138 +119
29JUN26 132.50 P 8.62 8.62 8.62 9.02 +0.94 41 65 632 -9
29JUN26 135.00 P 9.34 9.78 9.34 9.92 +1.01 41 67 3,674 +1
29JUN26 137.50 P 0.00 0.00 0.00 10.92 +1.18 41 0 1,041 0
29JUN26 140.00 P 11.50 11.83 11.50 11.92 +1.30 41 67 1,178 +5
29JUN26 142.50 P 12.40 12.70 12.40 12.92 +1.29 41 16 3,887 +1
29JUN26 145.00 P 13.90 14.00 13.90 14.06 +1.42 41 125 397 +20
29JUN26 147.50 P 14.41 15.10 14.16 15.25 +1.60 41 76 811 +49
29JUN26 150.00 P 15.68 15.68 15.68 16.45 +1.74 41 1 8,862 +1
29JUN26 152.50 P 16.62 17.72 16.62 17.72 +1.81 41 5 917 +4
29JUN26 155.00 P 18.41 18.41 18.20 19.16 +2.05 41 6 1,675 +6
29JUN26 157.50 P 0.00 0.00 0.00 20.59 +2.28 41 0 904 0
29JUN26 160.00 P 20.77 20.77 20.77 22.14 +2.63 41 8 6,156 -8
29JUN26 162.50 P 0.00 0.00 0.00 23.81 +2.92 42 0 360 0
29JUN26 165.00 P 25.20 25.20 25.20 25.20 +2.87 42 2 2,578 0
29JUN26 167.50 P 0.00 0.00 0.00 26.97 +3.10 42 0 598 0
29JUN26 170.00 P 0.00 0.00 0.00 28.46 +3.02 42 0 372 0
29JUN26 172.50 P 0.00 0.00 0.00 30.17 +3.13 42 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 32.03 +3.52 42 0 2,604 0
29JUN26 177.50 P 0.00 0.00 0.00 34.47 +4.09 44 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 36.14 +3.93 44 0 110 0
29JUN26 182.50 P 0.00 0.00 0.00 38.13 +3.97 44 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 40.07 +4.17 44 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 42.00 +3.73 45 0 5 0
29JUN26 190.00 P 42.50 42.50 42.50 42.06 +2.33 40 1 610 0
29JUN26 192.50 P 0.00 0.00 0.00 45.38 +4.27 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 47.31 +4.26 43 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 49.35 +4.04 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 51.40 +4.10 44 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 55.56 +4.25 44 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 58.64 +4.33 41 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 64.15 +4.53 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 69.52 +5.07 48 0 9 0
29JUN26 225.00 P 0.00 0.00 0.00 72.98 +6.18 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 77.50 +6.34 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 82.07 +5.02 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 86.56 +5.46 45 0 48 0
29JUN26 245.00 P 0.00 0.00 0.00 91.36 +4.99 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 96.07 +5.07 46 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 100.28 +4.64 42 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 105.17 +4.82 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 110.11 +5.04 42 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 115.10 +5.25 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 120.10 +5.46 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 125.10 +5.62 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 130.10 +5.78 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 135.10 +5.91 0 0 0 0
29SEP26 80.00 P 1.32 1.32 1.32 0.73 +0.02 42 3 13 +3
29SEP26 82.50 P 0.00 0.00 0.00 0.89 +0.04 42 0 9 0
29SEP26 85.00 P 0.00 0.00 0.00 1.07 +0.06 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 1.31 +0.05 42 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 1.58 +0.11 42 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 1.88 +0.12 42 0 970 0
29SEP26 95.00 P 0.00 0.00 0.00 2.18 +0.11 42 0 323 0
29SEP26 97.50 P 0.00 0.00 0.00 2.56 +0.19 42 0 70 0
29SEP26 100.00 P 3.19 3.19 3.19 2.97 +0.21 42 1 314 +1
29SEP26 102.50 P 0.00 0.00 0.00 3.38 +0.31 42 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.88 +0.44 42 0 1,137 0
29SEP26 107.50 P 0.00 0.00 0.00 4.39 +0.55 42 0 68 0
29SEP26 110.00 P 4.84 4.84 4.84 4.84 +0.48 41 1 281 0
29SEP26 112.50 P 5.10 5.30 5.10 5.54 +0.65 42 3 158 0
29SEP26 115.00 P 0.00 0.00 0.00 6.00 +0.59 41 0 5,251 0
29SEP26 117.50 P 0.00 0.00 0.00 6.58 +0.52 41 0 252 0
29SEP26 120.00 P 0.00 0.00 0.00 7.25 +0.52 41 0 345 0
29SEP26 122.50 P 7.80 7.80 7.80 8.02 +0.61 41 1 110 +1
29SEP26 125.00 P 8.20 8.20 8.20 8.86 +0.77 41 15 1,281 0
29SEP26 127.50 P 0.00 0.00 0.00 9.70 +0.78 41 0 643 0
29SEP26 130.00 P 10.29 10.29 10.29 10.54 +0.78 41 65 3,590 0
29SEP26 132.50 P 11.30 11.30 11.30 11.50 +0.89 41 1 145 +1
29SEP26 135.00 P 12.30 12.30 12.30 12.52 +1.06 41 1,012 2,155 +1,007
29SEP26 137.50 P 12.84 13.20 12.84 13.54 +1.12 41 69 443 +28
29SEP26 140.00 P 14.08 14.50 13.77 14.57 +1.12 41 367 2,265 +306
29SEP26 142.50 P 0.00 0.00 0.00 15.67 +1.19 40 0 432 0
29SEP26 145.00 P 16.40 16.80 16.15 16.88 +1.37 40 699 3,151 -539
29SEP26 147.50 P 16.19 17.24 16.19 18.09 +1.53 40 2 587 0
29SEP26 150.00 P 18.80 19.16 18.80 19.31 +1.54 40 5 4,552 +5
29SEP26 152.50 P 20.15 20.90 20.10 20.83 +1.84 41 208 1,070 +10
29SEP26 155.00 P 0.00 0.00 0.00 22.18 +1.97 41 0 1,743 0
29SEP26 157.50 P 0.00 0.00 0.00 23.29 +1.85 40 0 881 0
29SEP26 160.00 P 23.76 23.76 23.76 25.02 +2.35 41 1 5,830 0
29SEP26 162.50 P 0.00 0.00 0.00 26.59 +2.52 41 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 28.04 +2.56 41 0 1,902 0
29SEP26 167.50 P 0.00 0.00 0.00 29.81 +2.85 41 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 31.61 +3.09 41 0 348 0
29SEP26 172.50 P 0.00 0.00 0.00 33.03 +2.93 41 0 366 0
29SEP26 175.00 P 0.00 0.00 0.00 35.06 +3.33 42 0 1,009 0
29SEP26 177.50 P 0.00 0.00 0.00 37.27 +3.89 43 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 39.07 +3.95 43 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 39.60 +2.80 41 0 51 0
29SEP26 185.00 P 41.80 41.80 41.80 42.89 +3.95 43 1 75 +1
29SEP26 187.50 P 0.00 0.00 0.00 44.03 +3.60 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.83 +3.63 42 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 47.86 +3.87 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.70 +3.11 42 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 51.71 +4.02 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 53.74 +3.81 43 0 4 0
29SEP26 205.00 P 0.00 0.00 0.00 57.81 +3.97 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 61.96 +4.16 43 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 65.25 +4.23 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 69.52 +4.52 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 73.73 +4.60 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 78.13 +4.78 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 82.59 +4.99 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 87.09 +5.21 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 91.63 +5.26 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 96.29 +5.29 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 100.98 +5.34 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 105.71 +5.36 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 110.49 +5.42 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 115.33 +5.48 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.22 +5.58 41 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 125.13 +5.65 41 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 130.10 +5.78 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 135.10 +5.91 0 0 0 0
TOTAL PUT 44,911 1,158,674 +7,168
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 11.46
27NOV25 4.50 C 0.00 0.00 0.00 6.97 -0.59 193 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 6.87 -0.59 188 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 6.80 -0.56 245 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 6.71 -0.55 250 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 6.57 -0.59 174 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 6.52 -0.54 248 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 6.22 -0.59 159 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 6.03 -0.53 230 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 5.74 -0.57 182 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 5.47 -0.59 129 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 5.26 -0.55 180 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 4.97 -0.58 110 0 65 0
27NOV25 6.75 C 0.00 0.00 0.00 4.72 -0.58 101 0 180 0
27NOV25 7.00 C 0.00 0.00 0.00 4.47 -0.59 93 0 152 0
27NOV25 7.25 C 0.00 0.00 0.00 4.25 -0.56 133 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 3.97 -0.59 75 0 94 0
27NOV25 7.75 C 0.00 0.00 0.00 3.72 -0.59 64 0 147 0
27NOV25 8.00 C 0.00 0.00 0.00 3.49 -0.56 100 0 230 0
27NOV25 8.25 C 0.00 0.00 0.00 3.22 -0.58 0 0 72 0
27NOV25 8.50 C 0.00 0.00 0.00 2.97 -0.59 0 0 3,057 0
27NOV25 8.75 C 0.00 0.00 0.00 2.71 -0.60 0 0 190 0
27NOV25 9.00 C 0.00 0.00 0.00 2.48 -0.59 62 0 25 0
27NOV25 9.25 C 0.00 0.00 0.00 2.24 -0.58 63 0 141 0
27NOV25 9.50 C 0.00 0.00 0.00 1.96 -0.62 0 0 77 0
27NOV25 9.75 C 0.00 0.00 0.00 1.76 -0.58 59 0 80 0
27NOV25 10.00 C 0.00 0.00 0.00 1.54 -0.57 60 0 49 0
27NOV25 10.50 C 0.00 0.00 0.00 1.10 -0.52 55 0 83 0
27NOV25 11.00 C 0.90 0.92 0.72 0.76 -0.47 57 60 124 -41
27NOV25 11.50 C 0.56 0.56 0.56 0.50 -0.40 59 1 88 0
27NOV25 12.00 C 0.65 0.65 0.41 0.31 -0.34 60 8 152 +3
27NOV25 12.50 C 0.31 0.31 0.21 0.19 -0.26 62 95 82 -22
27NOV25 13.00 C 0.16 0.16 0.13 0.10 -0.19 61 43 184 +25
27NOV25 13.50 C 0.12 0.12 0.09 0.06 -0.12 63 2 171 -2
27NOV25 14.00 C 0.00 0.00 0.00 0.03 -0.08 63 0 167 0
27NOV25 14.50 C 0.00 0.00 0.00 0.02 -0.04 66 0 295 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 47 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 48 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
30DEC25 2.90 C 0.00 0.00 0.00 8.60 -0.56 189 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.47 -0.59 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.39 -0.57 167 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 8.27 -0.66 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 8.17 -0.60 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 8.10 -0.57 165 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 8.00 -0.57 161 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.88 -0.59 125 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.78 -0.59 120 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.68 -0.59 116 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.60 -0.57 146 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.48 -0.59 107 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.38 -0.57 102 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.28 -0.57 97 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 7.18 -0.59 91 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 7.08 -0.58 84 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 7.02 -0.55 140 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.91 -0.56 130 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.80 -0.57 119 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.71 -0.56 124 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.58 -0.59 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.52 -0.55 124 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.23 -0.59 0 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 6.03 -0.57 115 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.74 -0.57 77 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.50 -0.57 84 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 5.26 -0.55 86 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.99 -0.62 55 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.80 -0.51 91 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.51 -0.61 70 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 4.31 -0.50 83 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 4.05 -0.52 75 0 418 0
30DEC25 7.75 C 0.00 0.00 0.00 3.82 -0.51 75 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.49 -0.61 0 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 3.27 -0.68 51 0 135 0
30DEC25 8.50 C 0.00 0.00 0.00 2.99 -0.61 0 0 106 0
30DEC25 8.75 C 0.00 0.00 0.00 2.72 -0.63 0 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.58 -0.64 52 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 2.30 -0.60 42 0 150 0
30DEC25 9.50 C 2.37 2.37 2.37 2.09 -0.55 44 4 38 -3
30DEC25 9.75 C 0.00 0.00 0.00 2.00 -0.55 56 0 89 0
30DEC25 10.00 C 0.00 0.00 0.00 1.74 -0.47 50 0 41 0
30DEC25 10.50 C 0.00 0.00 0.00 1.37 -0.52 49 0 88 0
30DEC25 11.00 C 1.21 1.21 1.17 1.08 -0.46 50 13 117 +6
30DEC25 11.50 C 0.88 0.93 0.87 0.83 -0.40 50 18 23 -13
30DEC25 12.00 C 0.73 0.75 0.63 0.64 -0.34 52 61 147 +46
30DEC25 12.50 C 0.60 0.60 0.50 0.50 -0.28 53 14 60 -10
30DEC25 13.00 C 0.00 0.00 0.00 0.36 -0.24 53 0 36 0
30DEC25 13.50 C 0.00 0.00 0.00 0.26 -0.19 53 0 77 0
30DEC25 14.00 C 0.00 0.00 0.00 0.19 -0.15 53 0 13 0
30DEC25 14.50 C 0.00 0.00 0.00 0.13 -0.12 53 0 74 0
30DEC25 15.00 C 0.00 0.00 0.00 0.09 -0.09 53 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.06 -0.07 52 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.04 -0.05 52 0 11 0
30DEC25 16.50 C 0.08 0.08 0.08 0.03 - 53 1 1 -
29JAN26 5.75 C 0.00 0.00 0.00 5.74 -0.57 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.50 -0.57 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.28 -0.64 68 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 5.07 -0.54 76 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.80 -0.65 66 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.59 -0.53 71 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.31 -0.56 60 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.10 -0.62 64 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.82 -0.64 54 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.58 -0.65 52 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.27 -0.68 0 0 415 0
29JAN26 8.50 C 0.00 0.00 0.00 3.06 -0.60 40 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.86 -0.66 45 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.63 -0.59 43 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.43 -0.56 45 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 2.32 -0.46 52 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 2.15 -0.42 53 0 530 0
29JAN26 10.00 C 0.00 0.00 0.00 1.87 -0.53 46 0 1,211 0
29JAN26 10.50 C 0.00 0.00 0.00 1.56 -0.54 47 0 739 0
29JAN26 11.00 C 1.41 1.41 1.41 1.27 -0.41 48 15 198 -15
29JAN26 11.50 C 1.20 1.20 1.20 1.04 -0.40 48 5 162 -5
29JAN26 12.00 C 0.98 0.98 0.98 0.84 -0.35 49 3 104 -3
29JAN26 12.50 C 0.00 0.00 0.00 0.68 -0.30 50 0 30 0
29JAN26 13.00 C 0.64 0.64 0.60 0.55 -0.26 51 8 107 0
29JAN26 13.50 C 0.00 0.00 0.00 0.42 -0.23 50 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.33 -0.19 50 0 25 0
29JAN26 14.50 C 0.00 0.00 0.00 0.25 -0.16 50 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.19 -0.13 50 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.14 -0.11 50 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.11 -0.08 50 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.08 - 50 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 4.10 -0.62 52 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.92 -0.54 57 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.64 -0.59 50 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.38 -0.58 45 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.20 -0.49 49 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.96 -0.56 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.69 -0.62 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.56 -0.54 46 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 2.40 -0.49 48 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 2.15 -0.60 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.99 -0.59 45 0 78 0
26FEB26 10.50 C 1.81 1.81 1.74 1.70 -0.44 46 4 16 -3
26FEB26 11.00 C 0.00 0.00 0.00 1.41 -0.41 46 0 266 0
26FEB26 11.50 C 0.00 0.00 0.00 1.19 -0.40 47 0 250 0
26FEB26 12.00 C 0.00 0.00 0.00 0.99 -0.36 47 0 266 0
26FEB26 12.50 C 0.00 0.00 0.00 0.82 -0.32 48 0 338 0
26FEB26 13.00 C 0.00 0.00 0.00 0.69 -0.28 49 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.56 -0.24 49 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 0.45 -0.21 49 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.36 -0.18 49 0 79 0
26FEB26 15.00 C 0.40 0.40 0.40 0.28 -0.16 48 15 15 +15
26FEB26 15.50 C 0.00 0.00 0.00 0.23 -0.13 49 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.18 -0.11 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.14 - 48 0 0 -
30MAR26 2.90 C 0.00 0.00 0.00 8.60 -0.62 80 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.50 -0.59 70 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.40 -0.57 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.33 -0.60 103 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.20 -0.59 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.10 -0.63 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 8.01 -0.58 75 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.94 -0.56 96 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.81 -0.57 64 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.71 -0.58 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.61 -0.59 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.51 -0.58 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.38 -0.63 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.28 -0.63 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.18 -0.62 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.08 -0.63 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 7.02 -0.59 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.91 -0.59 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.86 -0.55 78 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.71 -0.58 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.66 -0.56 74 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.56 -0.60 72 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.24 -0.64 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.08 -0.56 68 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.74 -0.69 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.53 -0.59 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.28 -0.64 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 5.07 -0.59 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.81 -0.64 40 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.59 -0.63 46 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 4.33 -0.64 40 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 4.11 -0.62 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.92 -0.56 48 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.66 -0.61 43 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 3.44 -0.62 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.25 -0.55 45 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 3.04 -0.58 45 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.84 -0.51 44 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.65 -0.51 44 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.46 -0.58 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.31 -0.46 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.15 -0.53 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.89 -0.45 47 0 0 0
30MAR26 11.00 C 1.65 1.65 1.65 1.58 -0.45 46 15 50 0
30MAR26 11.50 C 0.00 0.00 0.00 1.34 -0.36 46 0 0 0
30MAR26 12.00 C 1.26 1.26 1.26 1.16 -0.31 47 2 2 +2
30MAR26 12.50 C 0.00 0.00 0.00 1.00 -0.27 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.81 -0.29 47 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.70 -0.24 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.58 -0.22 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.48 -0.19 47 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.40 -0.17 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.33 -0.14 48 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.27 -0.12 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.22 - 47 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 7.81 -0.58 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.71 -0.59 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.61 -0.65 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.51 -0.60 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.42 -0.59 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.31 -0.60 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.22 -0.59 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.11 -0.66 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.03 -0.66 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.96 -0.56 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.86 -0.64 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.75 -0.58 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.66 -0.63 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.56 -0.60 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.31 -0.59 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.08 -0.64 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.84 -0.63 36 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.61 -0.58 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.37 -0.58 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.14 -0.59 41 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.93 -0.54 44 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 4.71 -0.60 44 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.51 -0.50 46 0 29 0
29JUN26 7.50 C 0.00 0.00 0.00 4.28 -0.58 44 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 4.07 -0.53 44 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.86 -0.53 44 0 30 0
29JUN26 8.25 C 0.00 0.00 0.00 3.69 -0.49 45 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 3.49 -0.48 45 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 -0.53 43 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.15 -0.46 46 0 538 0
29JUN26 9.25 C 0.00 0.00 0.00 2.93 -0.49 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.76 -0.49 43 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 2.60 -0.46 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.46 -0.50 44 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 2.18 -0.41 44 0 25 0
29JUN26 11.00 C 0.00 0.00 0.00 1.96 -0.36 45 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.70 -0.37 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.50 -0.40 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.33 -0.32 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 1.19 -0.28 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.04 -0.29 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.93 -0.25 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.81 -0.26 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.71 -0.23 46 0 0 0
29JUN26 15.50 C 0.73 0.73 0.73 0.62 -0.21 46 55 70 +55
29JUN26 16.00 C 0.00 0.00 0.00 0.54 -0.19 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.47 - 46 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 6.86 -0.64 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.75 -0.58 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.66 -0.63 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.57 -0.59 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.35 -0.55 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.12 -0.60 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.89 -0.58 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.65 -0.55 45 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.42 -0.56 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.20 -0.55 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.96 -0.62 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.77 -0.59 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.56 -0.54 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.39 -0.55 46 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.17 -0.52 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.96 -0.54 44 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.79 -0.51 44 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.61 -0.48 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.52 -0.41 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.26 -0.52 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.16 -0.44 46 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.99 -0.44 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 -0.45 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.73 -0.37 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.40 -0.46 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.17 -0.41 44 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.98 -0.38 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.80 -0.35 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 -0.31 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 -0.33 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.32 -0.30 46 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 1.21 -0.28 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.08 -0.28 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.97 -0.26 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 -0.24 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 -0.23 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 - 46 0 0 -
TOTAL CALL 442 18,616 +35
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 196 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 192 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 181 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 171 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 162 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 153 0 135 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 144 0 78 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 136 0 78 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 272 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 119 0 194 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 112 0 145 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 122 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 110 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 125 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3,085 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 143 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 231 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 147 0
27NOV25 9.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 101 0
27NOV25 9.75 P 0.03 0.03 0.03 0.04 +0.01 60 5 63 0
27NOV25 10.00 P 0.05 0.07 0.05 0.06 +0.01 58 52 110 -52
27NOV25 10.50 P 0.11 0.15 0.11 0.16 +0.06 61 242 238 +142
27NOV25 11.00 P 0.29 0.32 0.24 0.31 +0.11 60 137 172 +100
27NOV25 11.50 P 0.58 0.58 0.47 0.55 +0.20 62 32 75 -2
27NOV25 12.00 P 0.90 0.90 0.77 0.86 +0.28 63 6 31 +5
27NOV25 12.50 P 0.00 0.00 0.00 1.24 +0.35 65 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 1.63 +0.38 61 0 17 0
27NOV25 13.50 P 0.00 0.00 0.00 2.14 +0.52 75 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.63 +0.53 84 0 10 0
27NOV25 14.50 P 0.00 0.00 0.00 3.05 +0.50 66 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.65 +0.59 109 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.11 +0.65 107 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.54 +0.53 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.04 - 0 0 0 -
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 150 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 146 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 143 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 139 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 125 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 835 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 399 0
30DEC25 7.75 P 0.02 0.02 0.02 0.01 0.00 52 5 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 51 0
30DEC25 8.25 P 0.03 0.03 0.03 0.03 +0.01 53 5 32 +5
30DEC25 8.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 84 0
30DEC25 8.75 P 0.00 0.00 0.00 0.05 +0.01 50 0 84 0
30DEC25 9.00 P 0.00 0.00 0.00 0.08 +0.03 52 0 235 0
30DEC25 9.25 P 0.11 0.11 0.11 0.11 +0.04 52 1 47 +1
30DEC25 9.50 P 0.11 0.13 0.11 0.15 +0.05 52 11 65 +11
30DEC25 9.75 P 0.16 0.16 0.16 0.20 +0.07 52 11 63 -10
30DEC25 10.00 P 0.20 0.25 0.20 0.25 +0.08 51 17 98 -4
30DEC25 10.50 P 0.34 0.38 0.34 0.41 +0.13 52 28 48 +11
30DEC25 11.00 P 0.57 0.58 0.52 0.61 +0.18 52 19 108 +3
30DEC25 11.50 P 0.78 0.78 0.78 0.88 +0.26 54 6 15 0
30DEC25 12.00 P 1.06 1.07 1.06 1.18 +0.31 55 4 13 -2
30DEC25 12.50 P 0.00 0.00 0.00 1.46 +0.28 51 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.90 +0.38 56 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.32 +0.43 58 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.75 +0.46 59 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.14 +0.51 54 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.70 +0.53 66 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.19 +0.55 71 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.67 +0.64 73 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.13 - 73 0 0 -
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JAN26 7.25 P 0.03 0.03 0.03 0.01 0.00 46 5 20 +5
29JAN26 7.50 P 0.03 0.03 0.03 0.02 +0.01 48 5 58 +5
29JAN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 48 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 38 0
29JAN26 8.25 P 0.00 0.00 0.00 0.07 +0.02 50 0 423 0
29JAN26 8.50 P 0.00 0.00 0.00 0.10 +0.03 50 0 465 0
29JAN26 8.75 P 0.00 0.00 0.00 0.13 +0.04 50 0 81 0
29JAN26 9.00 P 0.00 0.00 0.00 0.17 +0.05 50 0 7 0
29JAN26 9.25 P 0.19 0.19 0.19 0.21 +0.06 50 2 32 +2
29JAN26 9.50 P 0.26 0.26 0.26 0.26 +0.07 50 13 103 +13
29JAN26 9.75 P 0.00 0.00 0.00 0.32 +0.09 49 0 520 0
29JAN26 10.00 P 0.00 0.00 0.00 0.39 +0.11 50 0 1,205 0
29JAN26 10.50 P 0.53 0.55 0.53 0.56 +0.14 49 20 730 +20
29JAN26 11.00 P 0.00 0.00 0.00 0.78 +0.20 50 0 30 0
29JAN26 11.50 P 0.97 0.97 0.97 1.04 +0.25 50 15 39 +15
29JAN26 12.00 P 0.00 0.00 0.00 1.35 +0.30 51 0 17 0
29JAN26 12.50 P 0.00 0.00 0.00 1.68 +0.34 52 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.00 +0.33 50 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.39 +0.36 50 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.80 +0.36 51 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.23 +0.39 51 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.76 +0.51 58 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.24 +0.53 61 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.67 +0.52 59 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.15 - 61 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 15 0
26FEB26 7.75 P 0.00 0.00 0.00 0.07 +0.02 49 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.12 +0.03 49 0 15 0
26FEB26 8.50 P 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.19 +0.06 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.24 +0.07 49 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 0.29 +0.08 49 0 61 0
26FEB26 9.50 P 0.00 0.00 0.00 0.35 +0.09 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.42 +0.11 48 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.50 +0.13 48 0 115 0
26FEB26 10.50 P 0.00 0.00 0.00 0.67 +0.15 48 0 115 0
26FEB26 11.00 P 0.00 0.00 0.00 0.90 +0.21 48 0 272 0
26FEB26 11.50 P 0.00 0.00 0.00 1.16 +0.25 49 0 265 0
26FEB26 12.00 P 0.00 0.00 0.00 1.46 +0.29 49 0 265 0
26FEB26 12.50 P 1.65 1.65 1.65 1.80 +0.34 50 15 265 +15
26FEB26 13.00 P 0.00 0.00 0.00 2.11 +0.32 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.50 +0.33 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.95 +0.40 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.31 +0.38 49 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.76 +0.42 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.24 +0.47 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.67 +0.52 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.24 - 60 0 0 -
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 22 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 6 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 +0.02 47 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 +0.02 47 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.13 +0.03 47 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.17 +0.04 47 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.21 +0.06 47 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.26 +0.07 47 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.31 +0.07 47 0 83 0
30MAR26 9.25 P 0.00 0.00 0.00 0.37 +0.08 47 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.44 +0.10 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.52 +0.11 47 0 16 0
30MAR26 10.00 P 0.00 0.00 0.00 0.60 +0.13 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.79 +0.14 47 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 1.04 +0.20 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.29 +0.22 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.58 +0.26 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.92 +0.31 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.28 +0.34 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.65 +0.37 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.05 +0.39 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.46 +0.42 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.88 +0.47 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.33 +0.50 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.80 +0.51 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.27 - 56 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 +0.04 46 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 +0.05 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.32 +0.06 46 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.38 +0.06 46 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.44 +0.07 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 +0.08 46 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.59 +0.09 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.68 +0.11 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.77 +0.13 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.87 +0.14 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 1.09 +0.17 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.32 +0.19 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.60 +0.23 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.90 +0.24 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.22 +0.27 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.56 +0.29 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.92 +0.31 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.30 +0.35 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.70 +0.37 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.11 +0.40 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.53 +0.41 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.97 +0.49 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.42 - 52 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 46 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 46 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 +0.03 46 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.05 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.06 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 +0.06 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 +0.07 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 +0.07 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 +0.09 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.72 +0.08 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.83 +0.12 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.92 +0.12 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 +0.12 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.11 +0.13 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.33 +0.14 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.57 +0.15 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.89 +0.22 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.18 +0.23 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.51 +0.26 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.84 +0.28 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.20 +0.30 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.57 +0.32 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.95 +0.33 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.34 +0.36 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.74 +0.37 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.17 +0.39 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.59 - 49 0 0 -
TOTAL PUT 656 18,732 +283
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$ 5.91
27NOV25 3.90 C 0.00 0.00 0.00 2.02 +0.01 102 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.92 +0.01 96 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.82 +0.02 90 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.72 0.00 85 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.62 +0.01 79 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.42 +0.01 69 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.35 +0.04 95 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.22 0.00 58 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.14 +0.02 75 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.04 +0.03 69 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.93 0.00 56 0 92 0
27NOV25 5.25 C 0.00 0.00 0.00 0.68 -0.02 42 0 61 0
27NOV25 5.50 C 0.48 0.48 0.48 0.46 0.00 41 2 11,006 0
27NOV25 5.75 C 0.33 0.33 0.28 0.30 -0.01 46 8 590 -5
27NOV25 6.00 C 0.17 0.18 0.14 0.15 -0.02 42 70 917 +29
27NOV25 6.25 C 0.10 0.11 0.07 0.08 -0.01 44 530 2,419 -302
27NOV25 6.50 C 0.05 0.05 0.05 0.04 -0.01 46 8 752 0
27NOV25 6.75 C 0.00 0.00 0.00 0.02 0.00 48 0 641 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 258 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 487 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 285 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 570 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 463 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 82 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 9 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 128 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 99 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 118 0 338 0
30DEC25 2.30 C 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.52 0.00 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.42 +0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.34 +0.03 122 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.23 +0.02 102 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.04 +0.04 106 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.94 +0.03 101 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.72 +0.01 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.62 0.00 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.53 +0.01 70 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.43 +0.01 65 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.33 +0.01 61 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 2.23 +0.01 57 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.13 +0.01 53 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.03 -0.01 50 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.93 +0.01 46 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.85 +0.03 62 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.78 +0.05 72 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.63 +0.02 34 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.55 +0.04 51 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.44 +0.01 42 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.37 +0.03 53 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 1.24 +0.02 36 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 1.16 +0.04 42 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 1.09 +0.02 47 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.02 +0.05 50 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.77 +0.02 40 0 12 0
30DEC25 5.50 C 0.61 0.64 0.52 0.59 +0.01 40 28 3,049 +19
30DEC25 5.75 C 0.40 0.40 0.40 0.45 +0.01 42 100 627 +100
30DEC25 6.00 C 0.35 0.36 0.32 0.33 +0.01 42 23 253 +12
30DEC25 6.25 C 0.26 0.27 0.23 0.24 +0.01 43 133 722 +84
30DEC25 6.50 C 0.19 0.19 0.18 0.17 +0.01 44 37 670 +17
30DEC25 6.75 C 0.13 0.14 0.13 0.12 +0.01 45 20 1,327 +11
30DEC25 7.00 C 0.10 0.10 0.10 0.08 +0.01 44 9 194 +9
30DEC25 7.25 C 0.00 0.00 0.00 0.05 0.00 44 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 0.00 43 0 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.50 C 0.01 0.01 0.01 0.01 0.00 62 50 61 +26
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.69 +0.07 52 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.55 +0.03 33 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.51 +0.08 51 0 37 0
29JAN26 4.60 C 0.00 0.00 0.00 1.39 +0.04 43 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.27 -0.02 34 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.22 +0.04 43 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.16 +0.06 47 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.05 +0.02 42 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.91 +0.01 47 0 30 0
29JAN26 5.50 C 0.70 0.76 0.70 0.71 +0.02 43 9 62 -7
29JAN26 5.75 C 0.00 0.00 0.00 0.57 +0.01 43 0 357 0
29JAN26 6.00 C 0.46 0.46 0.46 0.46 +0.02 44 1 840 0
29JAN26 6.25 C 0.00 0.00 0.00 0.37 +0.02 45 0 639 0
29JAN26 6.50 C 0.00 0.00 0.00 0.30 +0.02 46 0 315 0
29JAN26 6.75 C 0.00 0.00 0.00 0.23 +0.02 46 0 16 0
29JAN26 7.00 C 0.21 0.21 0.21 0.17 +0.01 46 102 114 +102
29JAN26 7.25 C 0.00 0.00 0.00 0.13 +0.01 46 0 67 0
29JAN26 7.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 16 0
29JAN26 7.75 C 0.00 0.00 0.00 0.07 0.00 45 0 35 0
29JAN26 8.00 C 0.10 0.10 0.10 0.06 +0.01 47 19 50 +19
29JAN26 8.25 C 0.00 0.00 0.00 0.04 0.00 46 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 0.00 46 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JAN26 9.00 C 0.06 0.06 0.06 0.01 0.00 43 6 13 +6
26FEB26 4.30 C 0.00 0.00 0.00 1.71 +0.02 47 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.63 +0.06 48 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.55 +0.04 48 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.42 -0.01 40 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.37 +0.02 46 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.26 +0.02 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.19 +0.02 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.12 +0.02 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.96 +0.02 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.81 +0.01 45 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.68 +0.03 45 0 213 0
26FEB26 6.00 C 0.00 0.00 0.00 0.58 +0.04 47 0 200 0
26FEB26 6.25 C 0.00 0.00 0.00 0.47 +0.01 46 0 643 0
26FEB26 6.50 C 0.00 0.00 0.00 0.40 +0.02 47 0 347 0
26FEB26 6.75 C 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.22 +0.03 48 0 0 0
26FEB26 7.50 C 0.22 0.22 0.22 0.17 +0.02 47 5 5 +5
26FEB26 7.75 C 0.17 0.17 0.17 0.14 +0.02 48 5 5 +5
26FEB26 8.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 12 0
26FEB26 8.25 C 0.14 0.14 0.14 0.09 - 48 6 6 -
30MAR26 3.00 C 0.00 0.00 0.00 2.95 +0.03 39 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.86 +0.04 51 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.77 +0.04 55 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.67 +0.04 52 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.57 +0.03 49 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.48 +0.04 51 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.16 0.00 22 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.98 0.00 37 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.89 -0.01 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.81 +0.01 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.73 +0.02 42 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.63 -0.02 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.56 +0.01 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.48 +0.02 42 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.41 +0.02 43 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.33 +0.01 43 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.26 +0.01 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.19 -0.01 43 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 1.03 0.00 44 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.89 +0.01 45 0 137 0
30MAR26 5.75 C 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.66 +0.01 46 0 53 0
30MAR26 6.25 C 0.00 0.00 0.00 0.57 0.00 47 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.49 0.00 47 0 55 0
30MAR26 6.75 C 0.00 0.00 0.00 0.42 +0.01 48 0 6 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 0.00 48 0 598 0
30MAR26 7.25 C 0.00 0.00 0.00 0.29 0.00 47 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 0.00 47 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.20 0.00 47 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 0.00 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 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.57 -0.01 0 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.50 -0.01 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.41 -0.01 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.30 -0.01 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.22 0.00 35 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.15 -0.01 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.05 -0.03 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.98 +0.01 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.90 -0.02 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.83 +0.01 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.76 +0.01 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.69 +0.01 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.62 +0.01 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.55 0.00 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.49 +0.01 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.43 +0.01 44 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.37 +0.01 44 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 1.22 0.00 44 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 1.09 0.00 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.97 0.00 45 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 0.00 46 0 33 0
29JUN26 6.25 C 0.00 0.00 0.00 0.77 -0.01 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 0.00 46 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 -0.03 46 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 0.00 48 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 0.00 48 0 27 0
29JUN26 7.50 C 0.00 0.00 0.00 0.44 0.00 48 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.39 0.00 48 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.34 0.00 48 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.30 0.00 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.23 0.00 47 0 16 0
29JUN26 9.00 C 0.00 0.00 0.00 0.20 0.00 47 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.96 +0.01 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.89 +0.01 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.83 +0.01 44 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.76 0.00 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.70 +0.01 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.64 0.00 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.59 +0.01 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.53 +0.01 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.40 +0.01 45 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.27 0.00 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.16 +0.01 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.06 +0.01 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 0.00 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 0.00 47 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 +0.02 47 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 -0.02 47 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 0.00 48 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.63 +0.01 48 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.57 0.00 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 +0.01 48 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 0.00 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 +0.01 48 0 7 0
TOTAL CALL 1,171 37,457 +130
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 44 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 107 0 22 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 111 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 5,155 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 399 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 250 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 543 0
27NOV25 5.25 P 0.02 0.02 0.02 0.02 -0.01 46 5 371 0
27NOV25 5.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 2,757 0
27NOV25 5.75 P 0.12 0.12 0.11 0.12 -0.02 43 37 1,070 +5
27NOV25 6.00 P 0.28 0.29 0.21 0.25 -0.02 45 44 825 -22
27NOV25 6.25 P 0.00 0.00 0.00 0.42 -0.03 46 0 693 0
27NOV25 6.50 P 0.00 0.00 0.00 0.62 -0.04 45 0 206 0
27NOV25 6.75 P 0.00 0.00 0.00 0.85 0.00 45 0 148 0
27NOV25 7.00 P 0.00 0.00 0.00 1.11 +0.01 62 0 274 0
27NOV25 7.25 P 0.00 0.00 0.00 1.37 +0.01 77 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.63 +0.02 92 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 1.84 -0.07 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.13 -0.02 110 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.62 -0.05 120 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.88 -0.02 133 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 116 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 111 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 102 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 470 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 0.00 45 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 0.00 46 0 41 0
30DEC25 4.80 P 0.04 0.04 0.04 0.04 0.00 46 50 93 +26
30DEC25 4.90 P 0.00 0.00 0.00 0.05 0.00 45 0 82 0
30DEC25 5.00 P 0.07 0.07 0.05 0.06 0.00 44 57 304 -50
30DEC25 5.25 P 0.12 0.12 0.10 0.11 0.00 44 21 433 +13
30DEC25 5.50 P 0.16 0.16 0.16 0.18 0.00 44 5 208 +1
30DEC25 5.75 P 0.00 0.00 0.00 0.28 0.00 44 0 656 0
30DEC25 6.00 P 0.38 0.38 0.38 0.41 0.00 44 5 493 +5
30DEC25 6.25 P 0.55 0.55 0.55 0.57 +0.02 45 10 546 0
30DEC25 6.50 P 0.00 0.00 0.00 0.75 -0.01 46 0 101 0
30DEC25 6.75 P 0.00 0.00 0.00 0.96 0.00 48 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.17 -0.01 49 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.38 -0.02 47 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.63 -0.03 52 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 1.87 -0.04 54 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.13 -0.02 62 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.36 0.00 60 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.62 -0.05 68 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.88 -0.02 75 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.11 0.00 72 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.36 +0.01 75 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.65 +0.05 93 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.86 -0.02 82 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.15 +0.05 100 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 47 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 0.00 47 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 0.08 +0.01 47 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.09 0.00 46 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.11 0.00 46 0 30 0
29JAN26 5.00 P 0.13 0.13 0.13 0.13 0.00 46 2 122 0
29JAN26 5.25 P 0.00 0.00 0.00 0.20 +0.01 46 0 160 0
29JAN26 5.50 P 0.00 0.00 0.00 0.28 0.00 45 0 15 0
29JAN26 5.75 P 0.00 0.00 0.00 0.40 +0.01 46 0 664 0
29JAN26 6.00 P 0.49 0.49 0.49 0.53 0.00 46 100 585 +100
29JAN26 6.25 P 0.00 0.00 0.00 0.69 +0.02 47 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 0.82 -0.02 44 0 305 0
29JAN26 6.75 P 0.00 0.00 0.00 1.05 0.00 49 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.25 0.00 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.47 +0.02 51 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.67 -0.03 49 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.93 -0.01 55 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.14 -0.04 52 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.40 -0.01 58 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.62 -0.05 55 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.89 -0.03 63 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.11 -0.04 59 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 0.08 +0.01 48 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 +0.01 48 0 30 0
26FEB26 4.80 P 0.00 0.00 0.00 0.15 +0.01 48 0 57 0
26FEB26 4.90 P 0.00 0.00 0.00 0.17 +0.01 47 0 30 0
26FEB26 5.00 P 0.17 0.17 0.17 0.19 0.00 46 2 24 +2
26FEB26 5.25 P 0.00 0.00 0.00 0.27 +0.01 46 0 80 0
26FEB26 5.50 P 0.00 0.00 0.00 0.36 0.00 46 0 228 0
26FEB26 5.75 P 0.00 0.00 0.00 0.48 0.00 46 0 200 0
26FEB26 6.00 P 0.62 0.62 0.62 0.62 0.00 47 1 201 +1
26FEB26 6.25 P 0.00 0.00 0.00 0.78 +0.01 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.96 +0.02 50 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.14 +0.02 50 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.33 +0.01 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.52 -0.01 50 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.74 0.00 51 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.98 +0.01 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.21 0.00 56 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.45 - 58 0 0 -
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 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 46 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 0.06 0.06 0.06 0.06 0.00 49 3 53 +3
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 0.00 48 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 -0.01 47 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 0.00 47 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 0.00 47 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 0.00 47 0 15 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 0.00 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 0.00 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 0.35 +0.01 48 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 0.00 47 0 449 0
30MAR26 5.75 P 0.00 0.00 0.00 0.57 +0.01 47 0 17 0
30MAR26 6.00 P 0.00 0.00 0.00 0.70 -0.02 47 0 72 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 -0.01 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.03 0.00 49 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.21 0.00 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.39 -0.01 49 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.60 0.00 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.80 -0.01 51 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.02 -0.01 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.25 -0.01 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.48 -0.01 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.71 -0.01 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.96 0.00 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.20 +0.02 60 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.43 +0.02 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.67 +0.01 62 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 48 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 47 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 0.12 -0.01 47 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 0.16 -0.01 47 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.01 46 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 0.00 46 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 -0.01 46 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 0.00 47 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.35 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.40 +0.01 47 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 -0.01 46 0 50 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 +0.02 48 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.74 +0.01 47 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 0.89 -0.01 48 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.04 -0.01 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.21 -0.01 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.38 -0.01 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.56 -0.01 50 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.75 -0.01 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.95 -0.01 51 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.15 -0.01 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.36 -0.01 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.58 -0.01 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.80 -0.01 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.03 -0.01 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.27 -0.01 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.50 -0.01 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.73 -0.01 56 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 0.00 48 0 40 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.01 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.01 48 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 0.00 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 0.00 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 0.00 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 -0.01 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.77 0.00 49 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 0.00 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.05 0.00 49 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 0.00 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 0.00 49 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 -0.01 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.71 0.00 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.89 -0.01 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.08 -0.01 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 0.00 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.49 0.00 52 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 -0.01 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.91 0.00 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.13 -0.01 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.35 -0.01 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.58 0.00 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.81 -0.01 55 0 2 0
TOTAL PUT 342 30,171 +84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 52.50
27NOV25 36.00 C 0.00 0.00 0.00 16.55 -0.64 71 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 15.55 -0.64 64 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.55 -0.64 57 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.55 -0.64 49 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.55 -0.64 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 11.55 -0.64 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.55 -0.66 0 0 1 0
27NOV25 43.00 C 0.00 0.00 0.00 9.55 -0.61 0 0 8 0
27NOV25 44.00 C 0.00 0.00 0.00 8.56 -0.60 35 0 6 0
27NOV25 45.00 C 0.00 0.00 0.00 7.56 -0.60 30 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 6.56 -0.60 25 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 5.56 -0.60 19 0 30 0
27NOV25 48.00 C 0.00 0.00 0.00 4.57 -0.60 21 0 50 0
27NOV25 49.00 C 0.00 0.00 0.00 3.59 -0.59 20 0 21 0
27NOV25 50.00 C 0.00 0.00 0.00 2.66 -0.57 20 0 0 0
27NOV25 52.50 C 0.75 0.75 0.74 0.84 -0.44 20 16 458 0
27NOV25 55.00 C 0.27 0.27 0.16 0.14 -0.12 21 17 728 -12
27NOV25 57.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 572 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 137 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 84 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 250 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 23.63 -0.57 49 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.63 -0.55 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.64 -0.54 47 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.64 -0.54 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.65 -0.53 44 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.65 -0.53 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.66 -0.53 40 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.66 -0.53 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.67 -0.52 36 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.67 -0.53 27 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.67 -0.56 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.68 -0.55 25 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.68 -0.55 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.69 -0.55 22 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.69 -0.58 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.56 -0.75 0 0 103 0
30DEC25 45.00 C 0.00 0.00 0.00 7.56 -0.76 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.74 -0.60 19 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.79 -0.58 20 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.87 -0.57 20 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 4.01 -0.54 20 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 3.12 -0.48 18 0 116 0
30DEC25 52.50 C 0.00 0.00 0.00 1.57 -0.38 19 0 70 0
30DEC25 55.00 C 0.82 0.82 0.82 0.68 -0.22 20 15 318 +15
30DEC25 57.50 C 0.31 0.31 0.31 0.23 -0.09 20 2 162 -2
30DEC25 60.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 100 0
30DEC25 62.50 C 0.09 0.11 0.09 0.02 -0.01 21 25 97 +15
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC25 70.00 C 0.02 0.02 0.01 0.01 0.00 30 120 120 +120
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.81 -0.49 21 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.82 -0.51 20 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.85 -0.51 21 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.88 -0.59 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.93 -0.58 21 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.01 -0.56 21 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.12 -0.54 21 0 0 0
29JAN26 48.00 C 5.00 5.00 5.00 5.27 -0.52 21 1 5 +1
29JAN26 49.00 C 0.00 0.00 0.00 4.48 -0.49 21 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.75 -0.45 21 0 4 0
29JAN26 52.50 C 0.00 0.00 0.00 2.25 -0.33 21 0 0 0
29JAN26 55.00 C 1.08 1.08 1.08 1.18 -0.21 21 30 460 0
29JAN26 57.50 C 0.00 0.00 0.00 0.59 -0.15 21 0 117 0
29JAN26 60.00 C 0.40 0.40 0.40 0.27 -0.07 21 15 100 +15
29JAN26 62.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.82 -0.58 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.00 -0.45 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.06 -0.61 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.13 -0.61 21 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.24 -0.61 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.39 -0.59 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.58 -0.58 21 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.82 -0.57 21 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.12 -0.55 21 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.64 -0.48 21 0 0 0
26FEB26 55.00 C 1.67 1.67 1.67 1.53 -0.43 20 20 70 +20
26FEB26 57.50 C 0.00 0.00 0.00 0.88 -0.24 21 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.46 -0.20 21 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.22 -0.12 21 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.10 -0.07 21 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 75.00 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 23.88 -0.32 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.89 -0.33 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.91 -0.33 29 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.92 -0.35 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.93 -0.36 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.95 -0.36 25 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.66 -0.65 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.66 -0.68 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.67 -0.69 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.67 -0.73 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.67 -0.76 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.68 -0.79 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.81 -0.69 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.82 -0.73 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.22 -0.39 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.31 -0.54 22 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 8.43 -0.31 22 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.58 -0.27 22 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 6.77 -0.23 22 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.00 -0.23 22 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.28 -0.21 22 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.61 -0.34 22 0 187 0
30MAR26 52.50 C 0.00 0.00 0.00 3.17 -0.20 22 0 41 0
30MAR26 55.00 C 0.00 0.00 0.00 2.02 -0.22 21 0 244 0
30MAR26 57.50 C 0.00 0.00 0.00 1.30 -0.14 22 0 14 0
30MAR26 60.00 C 0.00 0.00 0.00 0.80 -0.05 22 0 266 0
30MAR26 62.50 C 0.00 0.00 0.00 0.45 -0.03 22 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.25 -0.01 22 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.13 0.00 22 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.07 0.00 22 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 0.00 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 18.95 -0.48 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.74 -0.73 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.81 -0.71 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.88 -0.69 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.96 -0.66 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.06 -0.62 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.16 -0.59 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.29 -0.55 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.43 -0.54 12 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.60 -0.53 17 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.09 -0.22 23 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.29 -0.52 23 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.51 -0.51 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.78 -0.24 23 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.08 -0.24 23 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.42 -0.24 23 0 10 0
29JUN26 50.00 C 0.00 0.00 0.00 5.80 -0.23 23 0 1,207 0
29JUN26 52.50 C 0.00 0.00 0.00 4.42 -0.22 23 0 1,805 0
29JUN26 55.00 C 0.00 0.00 0.00 3.29 -0.20 23 0 14 0
29JUN26 57.50 C 0.00 0.00 0.00 2.33 -0.24 22 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 1.66 -0.19 23 0 25 0
29JUN26 62.50 C 1.21 1.21 1.21 1.16 -0.20 23 5 5 +5
29JUN26 65.00 C 0.00 0.00 0.00 0.84 -0.13 23 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 0.57 -0.09 23 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.38 -0.06 23 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.33 -0.59 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.48 -0.59 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.65 -0.58 16 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.85 -0.58 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.38 -0.26 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.61 -0.59 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.87 -0.57 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.17 -0.57 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.49 -0.56 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.86 -0.55 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.25 -0.54 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.93 -0.48 22 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.82 -0.43 22 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.83 -0.46 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.13 -0.31 22 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.68 -0.16 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.23 -0.24 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.89 -0.20 22 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.63 -0.17 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.44 -0.14 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 -0.09 22 0 0 0
TOTAL CALL 266 9,944 +177
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 78 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 58 0 46 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 48 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 39 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 30 0 105 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 139 0
27NOV25 49.00 P 0.08 0.08 0.08 0.04 +0.02 22 30 228 0
27NOV25 50.00 P 0.10 0.16 0.10 0.11 +0.04 21 12 268 0
27NOV25 52.50 P 0.64 0.89 0.59 0.83 +0.27 21 131 264 -123
27NOV25 55.00 P 0.00 0.00 0.00 2.59 +0.49 21 0 172 0
27NOV25 57.50 P 0.00 0.00 0.00 5.00 +0.60 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 7.50 +0.60 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.17 +0.77 63 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 12.67 +0.77 73 0 5 0
27NOV25 67.50 P 0.00 0.00 0.00 15.17 +0.77 83 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.67 +0.77 92 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.17 +0.77 101 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 22.67 +0.77 109 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 56 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 106 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 261 0
30DEC25 46.00 P 0.12 0.12 0.12 0.04 +0.01 20 2 49 +2
30DEC25 47.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 133 0
30DEC25 48.00 P 0.25 0.25 0.25 0.17 +0.05 20 2 135 +2
30DEC25 49.00 P 0.00 0.00 0.00 0.30 +0.07 20 0 80 0
30DEC25 50.00 P 0.48 0.60 0.48 0.51 +0.11 20 41 216 -40
30DEC25 52.50 P 0.00 0.00 0.00 1.44 +0.24 20 0 222 0
30DEC25 55.00 P 0.00 0.00 0.00 3.06 +0.41 21 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.07 +0.52 20 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 7.50 +0.60 0 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.17 +0.77 36 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.67 +0.77 42 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.17 +0.77 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.67 +0.77 53 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.17 +0.77 58 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.67 +0.77 63 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.18 +0.05 21 0 60 0
29JAN26 47.00 P 0.00 0.00 0.00 0.28 +0.06 21 0 108 0
29JAN26 48.00 P 0.51 0.51 0.48 0.44 +0.10 21 47 133 +38
29JAN26 49.00 P 0.00 0.00 0.00 0.65 +0.13 21 0 85 0
29JAN26 50.00 P 0.96 0.96 0.96 0.93 +0.17 21 20 95 +20
29JAN26 52.50 P 0.00 0.00 0.00 1.95 +0.28 22 0 120 0
29JAN26 55.00 P 3.18 3.18 3.18 3.48 +0.40 22 15 154 +15
29JAN26 57.50 P 5.14 5.14 5.14 5.46 +0.51 24 15 75 +15
29JAN26 60.00 P 0.00 0.00 0.00 7.54 +0.56 21 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.17 +0.77 30 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.67 +0.77 35 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.17 +0.77 39 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.67 +0.77 43 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.17 +0.77 47 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.67 +0.77 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
26FEB26 46.00 P 0.33 0.33 0.33 0.29 0.00 21 5 5 +5
26FEB26 47.00 P 0.00 0.00 0.00 0.43 +0.01 21 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.62 +0.03 21 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.86 +0.07 21 0 85 0
26FEB26 50.00 P 1.28 1.28 1.28 1.16 +0.11 21 30 30 +30
26FEB26 52.50 P 0.00 0.00 0.00 2.15 +0.12 21 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.60 +0.22 21 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.46 +0.36 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.61 +0.47 21 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.25 +0.81 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.67 +0.77 31 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.17 +0.77 35 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.67 +0.77 39 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.17 +0.77 42 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.67 +0.77 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 10 0
30MAR26 43.00 P 0.27 0.27 0.27 0.17 +0.06 22 54 65 +11
30MAR26 44.00 P 0.00 0.00 0.00 0.25 +0.08 22 0 40 0
30MAR26 45.00 P 0.00 0.00 0.00 0.36 +0.10 22 0 30 0
30MAR26 46.00 P 0.00 0.00 0.00 0.50 +0.13 22 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.68 +0.15 22 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.91 +0.19 22 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 1.20 +0.24 22 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.53 +0.27 22 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.54 +0.36 22 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.97 +0.45 22 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.73 +0.53 22 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.77 +0.56 22 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.35 +0.89 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.71 +0.79 29 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.17 +0.77 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.67 +0.77 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.17 +0.77 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.67 +0.77 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 23 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.29 +0.04 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.38 +0.04 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.51 +0.06 23 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 0.66 +0.07 23 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 0.85 +0.09 23 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 1.07 +0.11 23 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.32 +0.12 23 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.60 +0.13 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.95 +0.20 23 0 0 0
29JUN26 50.00 P 2.30 2.40 2.30 2.31 +0.21 23 36 73 +36
29JUN26 52.50 P 0.00 0.00 0.00 3.37 +0.14 23 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.77 +0.20 23 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 6.41 +0.21 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.28 +0.21 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.66 +0.51 26 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.91 +0.73 27 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.22 +0.77 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.67 +0.77 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.17 +0.77 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.67 +0.77 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.49 -0.01 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.62 0.00 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.81 +0.03 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.00 +0.02 22 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.23 +0.01 22 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.49 +0.04 23 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.79 +0.06 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.11 +0.05 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.49 +0.12 23 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.88 +0.13 23 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.95 +0.14 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.32 +0.19 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.90 +0.24 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.68 +0.05 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.96 +0.38 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.16 +0.45 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.52 +0.55 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.87 +0.71 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.20 +0.80 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.67 +0.77 31 0 0 0
TOTAL PUT 440 6,042 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 82.10
27NOV25 57.50 C 0.00 0.00 0.00 24.67 -2.49 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 22.22 -2.44 74 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 19.72 -1.77 65 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 17.22 -2.34 56 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 14.69 -2.30 37 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 12.19 -1.71 28 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 9.71 -1.74 29 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 7.30 -2.01 30 0 275 0
27NOV25 77.50 C 0.00 0.00 0.00 5.08 -1.58 30 0 258 0
27NOV25 80.00 C 3.91 3.91 3.18 3.15 -1.42 30 105 524 -75
27NOV25 82.50 C 2.15 2.15 1.68 1.71 -1.04 29 492 1,334 +391
27NOV25 85.00 C 1.56 1.56 0.84 0.82 -0.62 30 84 1,405 0
27NOV25 87.50 C 0.44 0.44 0.39 0.35 -0.34 30 6 950 0
27NOV25 90.00 C 0.20 0.20 0.20 0.13 -0.14 30 42 2,714 -2
27NOV25 92.50 C 0.00 0.00 0.00 0.04 -0.05 30 0 935 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 1,453 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,177 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 894 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 430 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 211 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 414 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 128 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 239 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 185 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 85 0
30DEC25 52.50 C 0.00 0.00 0.00 29.74 -2.61 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.34 -2.55 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.96 -2.43 50 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 22.40 -2.50 38 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.88 -1.70 24 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.50 -2.29 35 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 15.32 -1.93 41 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 12.61 -2.15 29 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 10.35 -1.40 29 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 8.24 -1.80 29 0 26 0
30DEC25 77.50 C 6.51 6.51 6.51 6.36 -1.58 29 30 285 +30
30DEC25 80.00 C 4.82 4.82 4.82 4.70 -1.22 29 4 546 +4
30DEC25 82.50 C 3.99 3.99 3.39 3.38 -0.98 29 42 348 0
30DEC25 85.00 C 3.00 3.00 3.00 2.36 -0.76 29 2 270 +2
30DEC25 87.50 C 1.66 1.66 1.55 1.61 -0.57 29 45 678 -27
30DEC25 90.00 C 1.28 1.28 1.13 1.04 -0.40 29 12 2,352 +12
30DEC25 92.50 C 0.00 0.00 0.00 0.64 -0.27 29 0 3,807 0
30DEC25 95.00 C 0.65 0.65 0.65 0.39 -0.17 29 10 4,096 +10
30DEC25 97.50 C 0.00 0.00 0.00 0.22 -0.11 29 0 191 0
30DEC25 100.00 C 0.00 0.00 0.00 0.13 -0.06 29 0 7,321 0
30DEC25 102.50 C 0.00 0.00 0.00 0.07 -0.04 29 0 290 0
30DEC25 105.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 605 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.14 -2.25 40 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.63 -2.47 34 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.31 -2.26 37 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.14 -1.93 39 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 15.40 -2.22 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.16 -1.80 29 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 11.06 -1.85 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.12 -1.76 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.39 -1.56 29 0 420 0
29JAN26 80.00 C 0.00 0.00 0.00 5.85 -1.18 29 0 555 0
29JAN26 82.50 C 4.61 4.61 4.51 4.54 -1.03 29 60 791 +17
29JAN26 85.00 C 3.51 3.51 3.51 3.49 -0.86 29 8 120 0
29JAN26 87.50 C 0.00 0.00 0.00 2.67 -0.71 30 0 445 0
29JAN26 90.00 C 0.00 0.00 0.00 1.95 -0.57 30 0 337 0
29JAN26 92.50 C 0.00 0.00 0.00 1.40 -0.45 30 0 274 0
29JAN26 95.00 C 0.00 0.00 0.00 0.99 -0.34 30 0 166 0
29JAN26 97.50 C 0.00 0.00 0.00 0.69 -0.25 30 0 210 0
29JAN26 100.00 C 0.00 0.00 0.00 0.47 -0.18 30 0 70 0
29JAN26 102.50 C 0.00 0.00 0.00 0.31 -0.14 29 0 18 0
29JAN26 105.00 C 0.00 0.00 0.00 0.21 -0.09 30 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.14 -0.06 30 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 25.31 -2.51 35 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.76 -2.54 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.51 -2.31 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.24 -1.83 33 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.34 -1.67 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.79 -1.94 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.81 -1.77 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.99 -1.58 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.19 -1.54 29 0 71 0
26FEB26 80.00 C 0.00 0.00 0.00 6.70 -1.17 29 0 271 0
26FEB26 82.50 C 5.43 5.53 5.43 5.44 -1.01 29 90 390 +90
26FEB26 85.00 C 4.90 4.90 4.81 4.37 -0.89 30 60 60 +19
26FEB26 87.50 C 0.00 0.00 0.00 3.48 -0.77 30 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 2.79 -0.56 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 2.23 -0.37 31 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.72 -0.28 31 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.31 -0.21 31 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.98 -0.16 31 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.73 -0.11 31 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.54 -0.08 31 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.39 - 31 0 0 -
30MAR26 52.50 C 0.00 0.00 0.00 30.52 -2.43 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.22 -2.23 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.69 -2.37 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.35 -2.28 36 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.14 -2.08 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.80 -2.09 33 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 16.66 -1.98 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.40 -2.09 30 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.51 -1.68 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.77 -1.82 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.18 -1.68 30 0 100 0
30MAR26 80.00 C 0.00 0.00 0.00 7.75 -1.33 30 0 375 0
30MAR26 82.50 C 0.00 0.00 0.00 6.44 -1.43 30 0 435 0
30MAR26 85.00 C 0.00 0.00 0.00 5.38 -1.17 30 0 614 0
30MAR26 87.50 C 0.00 0.00 0.00 4.42 -1.01 30 0 1,342 0
30MAR26 90.00 C 0.00 0.00 0.00 3.72 -0.85 31 0 2,666 0
30MAR26 92.50 C 0.00 0.00 0.00 3.01 -0.74 31 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 2.41 -0.65 31 0 225 0
30MAR26 97.50 C 0.00 0.00 0.00 1.92 -0.56 31 0 347 0
30MAR26 100.00 C 0.00 0.00 0.00 1.52 -0.47 31 0 259 0
30MAR26 102.50 C 0.00 0.00 0.00 1.16 -0.43 30 0 47 0
30MAR26 105.00 C 0.00 0.00 0.00 0.91 -0.35 30 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.70 -0.30 30 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 0.54 -0.22 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.42 -0.18 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.32 -0.14 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.24 -0.12 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.19 -0.09 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.14 -0.08 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 26.24 -2.21 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.05 -1.69 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.13 -1.61 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.60 -1.80 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.62 -1.68 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.90 -1.76 33 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 14.27 -1.39 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.53 -1.53 32 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 11.07 -1.41 32 0 70 0
29JUN26 80.00 C 0.00 0.00 0.00 9.74 -1.02 32 0 157 0
29JUN26 82.50 C 8.58 8.59 8.58 8.43 -1.23 32 60 194 0
29JUN26 85.00 C 0.00 0.00 0.00 7.44 -0.93 32 0 311 0
29JUN26 87.50 C 0.00 0.00 0.00 6.48 -0.84 32 0 162 0
29JUN26 90.00 C 5.80 5.80 5.80 5.62 -0.81 32 20 1,494 +20
29JUN26 92.50 C 0.00 0.00 0.00 4.95 -0.61 32 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 4.31 -0.49 33 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 3.72 -0.40 33 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 3.17 -0.37 33 0 2,432 0
29JUN26 102.50 C 0.00 0.00 0.00 2.65 -0.37 32 0 150 0
29JUN26 105.00 C 0.00 0.00 0.00 2.30 -0.28 33 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 1.92 -0.27 32 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.61 -0.26 32 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.38 -0.14 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.16 -0.14 32 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 0.98 -0.10 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.83 -0.09 32 0 235 0
29JUN26 122.50 C 0.00 0.00 0.00 0.69 -0.08 32 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.59 -0.05 32 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.49 -0.07 32 0 115 0
29SEP26 57.50 C 0.00 0.00 0.00 26.51 -1.94 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.43 -1.68 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.60 -1.17 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.55 -1.69 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.68 -1.77 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.43 -1.35 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.41 -1.80 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.13 -1.50 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.78 -1.16 33 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 11.53 -0.70 33 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 10.08 -1.11 32 0 139 0
29SEP26 85.00 C 0.00 0.00 0.00 9.05 -1.15 32 0 40 0
29SEP26 87.50 C 0.00 0.00 0.00 8.12 -0.77 32 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 7.27 -0.74 32 0 20 0
29SEP26 92.50 C 0.00 0.00 0.00 6.68 -0.54 33 0 551 0
29SEP26 95.00 C 0.00 0.00 0.00 5.89 -0.82 32 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 5.29 -0.61 33 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.75 -0.57 33 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 4.19 -0.63 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.83 -0.43 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.31 -0.48 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.89 -0.48 33 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.58 -0.28 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.28 -0.28 33 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.98 -0.28 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.77 -0.20 33 0 11 0
TOTAL CALL 1,172 58,373 +491
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 315 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 682 0
27NOV25 72.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 208 0
27NOV25 75.00 P 0.13 0.21 0.13 0.11 +0.07 30 15 634 -13
27NOV25 77.50 P 0.40 0.40 0.40 0.37 +0.21 30 1 726 +1
27NOV25 80.00 P 0.49 1.05 0.49 0.99 +0.48 30 246 1,821 +124
27NOV25 82.50 P 1.38 1.88 1.38 2.08 +0.86 30 159 967 -3
27NOV25 85.00 P 2.61 3.08 2.61 3.70 +1.25 31 31 959 -1
27NOV25 87.50 P 3.98 5.74 3.98 5.66 +1.44 30 81 613 +6
27NOV25 90.00 P 0.00 0.00 0.00 7.96 +1.80 30 0 2,643 0
27NOV25 92.50 P 0.00 0.00 0.00 10.40 +1.77 0 0 2,154 0
27NOV25 95.00 P 0.00 0.00 0.00 12.90 +1.68 0 0 690 0
27NOV25 97.50 P 0.00 0.00 0.00 15.40 +1.69 0 0 275 0
27NOV25 100.00 P 0.00 0.00 0.00 17.92 +1.71 51 0 55 0
27NOV25 102.50 P 0.00 0.00 0.00 20.40 +1.80 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 22.93 +1.83 63 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 25.50 +1.90 76 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 28.03 +1.93 84 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 30.45 +1.85 81 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 32.90 +1.66 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 35.40 +1.70 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 38.14 +2.04 113 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 40.51 +1.77 107 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 42.97 +1.73 107 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 45.53 +1.79 118 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 151 0
30DEC25 67.50 P 0.00 0.00 0.00 0.09 +0.04 29 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.21 +0.10 29 0 592 0
30DEC25 72.50 P 0.46 0.49 0.46 0.43 +0.18 29 45 486 -24
30DEC25 75.00 P 0.57 0.80 0.57 0.84 +0.31 29 35 1,840 -30
30DEC25 77.50 P 1.15 1.31 1.15 1.47 +0.52 29 161 387 -49
30DEC25 80.00 P 0.00 0.00 0.00 2.33 +0.70 29 0 4,682 0
30DEC25 82.50 P 3.28 3.50 3.24 3.50 +0.95 29 1,032 1,476 +1,011
30DEC25 85.00 P 4.08 5.00 4.08 4.95 +1.14 29 112 7,939 +87
30DEC25 87.50 P 5.79 5.79 5.79 6.65 +1.26 29 30 683 0
30DEC25 90.00 P 0.00 0.00 0.00 8.61 +1.44 29 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 10.75 +1.57 29 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 13.04 +1.67 29 0 643 0
30DEC25 97.50 P 0.00 0.00 0.00 15.43 +1.72 29 0 191 0
30DEC25 100.00 P 0.00 0.00 0.00 17.92 +1.71 32 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 20.49 +1.74 38 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.97 +1.87 41 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.53 +1.78 46 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.03 +1.93 49 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.45 +1.85 49 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.97 +1.73 53 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.40 +1.70 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.14 +2.04 65 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 40.53 +1.79 64 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 42.97 +1.73 63 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 45.53 +1.79 69 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.16 +0.06 30 0 237 0
29JAN26 67.50 P 0.00 0.00 0.00 0.31 +0.10 30 0 64 0
29JAN26 70.00 P 0.00 0.00 0.00 0.56 +0.16 29 0 553 0
29JAN26 72.50 P 0.69 0.93 0.69 0.96 +0.26 30 54 241 +54
29JAN26 75.00 P 1.44 1.44 1.44 1.52 +0.44 30 30 144 +23
29JAN26 77.50 P 0.00 0.00 0.00 2.25 +0.58 29 0 287 0
29JAN26 80.00 P 0.00 0.00 0.00 3.20 +0.71 29 0 614 0
29JAN26 82.50 P 3.68 3.68 3.68 4.40 +0.91 29 24 483 -19
29JAN26 85.00 P 0.00 0.00 0.00 5.86 +1.06 30 0 442 0
29JAN26 87.50 P 0.00 0.00 0.00 7.45 +1.14 29 0 214 0
29JAN26 90.00 P 0.00 0.00 0.00 9.27 +1.33 29 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 11.27 +1.70 29 0 333 0
29JAN26 95.00 P 0.00 0.00 0.00 13.40 +1.87 29 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 15.47 +1.45 26 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 18.07 +1.75 31 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.49 +1.74 32 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.04 +1.93 36 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.53 +1.78 38 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.03 +1.93 41 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.45 +1.85 41 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.97 +1.73 44 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.11 +0.05 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.21 +0.09 30 0 200 0
26FEB26 65.00 P 0.00 0.00 0.00 0.38 +0.15 31 0 65 0
26FEB26 67.50 P 0.00 0.00 0.00 0.64 +0.23 31 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.98 +0.29 30 0 5 0
26FEB26 72.50 P 0.00 0.00 0.00 1.45 +0.37 30 0 30 0
26FEB26 75.00 P 0.00 0.00 0.00 2.10 +0.54 30 0 258 0
26FEB26 77.50 P 2.80 2.80 2.80 2.92 +0.69 30 2 577 +2
26FEB26 80.00 P 0.00 0.00 0.00 3.91 +0.83 30 0 326 0
26FEB26 82.50 P 5.02 5.02 5.02 5.40 +1.25 31 2 90 0
26FEB26 85.00 P 0.00 0.00 0.00 6.49 +1.05 30 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 8.22 +1.27 30 0 13 0
26FEB26 90.00 P 0.00 0.00 0.00 9.97 +1.64 30 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 11.87 +1.79 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.59 +1.65 28 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.02 +1.38 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.40 +1.99 32 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.58 +1.83 30 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.04 +1.84 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.53 - 34 0 0 -
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.39 +0.06 31 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.63 +0.09 31 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.97 +0.13 31 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 1.44 +0.22 31 0 12 0
30MAR26 72.50 P 0.00 0.00 0.00 2.05 +0.37 31 0 64 0
30MAR26 75.00 P 0.00 0.00 0.00 2.79 +0.50 31 0 807 0
30MAR26 77.50 P 0.00 0.00 0.00 3.67 +0.61 31 0 731 0
30MAR26 80.00 P 0.00 0.00 0.00 4.71 +0.71 31 0 3,508 0
30MAR26 82.50 P 0.00 0.00 0.00 5.95 +0.83 31 0 260 0
30MAR26 85.00 P 0.00 0.00 0.00 7.28 +0.56 30 0 1,675 0
30MAR26 87.50 P 0.00 0.00 0.00 8.85 +0.99 30 0 1,161 0
30MAR26 90.00 P 0.00 0.00 0.00 10.54 +0.77 30 0 1,038 0
30MAR26 92.50 P 0.00 0.00 0.00 12.36 +0.95 30 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.31 +1.58 30 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 16.40 +1.09 30 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.76 +1.36 32 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 20.85 +2.00 31 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.04 +1.52 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.64 +1.81 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.07 +1.87 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.54 +1.66 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.97 +1.73 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.40 +1.70 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.14 +1.94 43 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.53 +1.79 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.97 +1.73 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.53 +1.79 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.64 +0.16 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.91 +0.21 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.31 +0.30 32 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.78 +0.34 32 0 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 2.28 +0.34 32 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 2.93 +0.42 32 0 53 0
29JUN26 72.50 P 0.00 0.00 0.00 3.71 +0.51 32 0 20 0
29JUN26 75.00 P 4.46 4.55 4.46 4.62 +0.61 31 25 1,578 +25
29JUN26 77.50 P 0.00 0.00 0.00 5.64 +0.66 31 0 115 0
29JUN26 80.00 P 0.00 0.00 0.00 6.84 +0.77 32 0 100 0
29JUN26 82.50 P 0.00 0.00 0.00 8.09 +0.93 31 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 9.69 +1.17 32 0 478 0
29JUN26 87.50 P 0.00 0.00 0.00 11.58 +1.71 33 0 300 0
29JUN26 90.00 P 0.00 0.00 0.00 12.81 +1.31 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.41 +0.99 31 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.42 +1.61 32 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.83 +2.17 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.34 +1.71 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.53 +1.95 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.58 +1.93 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.11 +2.52 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.26 +1.73 36 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.65 +1.80 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.49 +1.71 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.69 +1.83 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.14 +1.90 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.53 +1.79 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.03 +1.79 36 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.53 +1.78 37 0 0 0
29SEP26 57.50 P 1.08 1.08 1.08 1.21 +0.21 33 1 117 +1
29SEP26 60.00 P 0.00 0.00 0.00 1.58 +0.25 33 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 2.13 +0.35 33 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.75 +0.39 33 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 3.44 +0.43 33 0 69 0
29SEP26 70.00 P 0.00 0.00 0.00 4.27 +0.51 33 0 94 0
29SEP26 72.50 P 0.00 0.00 0.00 5.20 +0.61 33 0 112 0
29SEP26 75.00 P 0.00 0.00 0.00 6.23 +0.66 33 0 539 0
29SEP26 77.50 P 0.00 0.00 0.00 7.38 +0.77 33 0 449 0
29SEP26 80.00 P 0.00 0.00 0.00 8.58 +0.77 33 0 801 0
29SEP26 82.50 P 0.00 0.00 0.00 9.93 +1.02 33 0 916 0
29SEP26 85.00 P 0.00 0.00 0.00 11.43 +0.96 34 0 71 0
29SEP26 87.50 P 0.00 0.00 0.00 12.99 +1.10 34 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 14.62 +1.10 34 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 16.30 +1.14 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.05 +1.13 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.96 +1.22 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.01 +1.82 35 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 23.92 +1.31 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.02 +1.65 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.95 +1.77 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.61 +1.29 33 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.78 +1.37 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.11 +0.86 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.66 +1.13 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.86 +1.20 36 0 0 0
TOTAL PUT 2,086 65,521 +1,195
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$ 7.29
27NOV25 4.70 C 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.50 -0.02 96 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.40 -0.02 91 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.30 -0.02 87 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.05 -0.03 76 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.55 -0.02 55 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.30 -0.02 46 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.06 -0.02 49 0 72 0
27NOV25 6.50 C 0.78 0.78 0.78 0.81 -0.02 38 30 474 -30
27NOV25 6.75 C 0.00 0.00 0.00 0.57 -0.01 32 0 193 0
27NOV25 7.00 C 0.29 0.29 0.29 0.31 -0.02 17 30 913 -30
27NOV25 7.25 C 0.12 0.12 0.12 0.13 -0.01 18 1 311 0
27NOV25 7.50 C 0.04 0.04 0.04 0.04 0.00 20 70 192 -20
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 125 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.81 -0.03 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.32 -0.02 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.07 -0.03 19 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.83 -0.02 20 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.59 -0.03 17 0 133 0
30DEC25 7.00 C 0.36 0.36 0.35 0.39 -0.01 18 2 507 -1
30DEC25 7.25 C 0.19 0.19 0.19 0.24 +0.01 19 94 538 +94
30DEC25 7.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 314 0
30DEC25 7.75 C 0.05 0.05 0.05 0.06 0.00 19 1 355 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 0.02 +0.01 22 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 27 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 34 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.62 -0.02 42 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.52 -0.02 38 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.42 -0.02 33 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.33 -0.02 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.08 -0.02 17 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.84 -0.03 18 0 140 0
29JAN26 6.75 C 0.58 0.58 0.58 0.60 -0.03 15 30 60 +30
29JAN26 7.00 C 0.00 0.00 0.00 0.42 -0.01 18 0 180 0
29JAN26 7.25 C 0.24 0.24 0.24 0.26 -0.01 18 30 552 +30
29JAN26 7.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 130 0
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 19 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 28 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 2.52 -0.02 35 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.42 -0.02 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.33 -0.02 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.08 -0.02 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.85 -0.02 19 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.62 -0.01 17 0 80 0
26FEB26 7.00 C 0.00 0.00 0.00 0.42 -0.02 16 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 0.00 18 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 +0.01 18 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 22 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.62 -0.02 36 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.52 -0.02 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.42 -0.02 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.58 -0.02 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.33 -0.02 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.08 -0.02 15 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.85 -0.02 17 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.63 -0.02 17 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 -0.01 18 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 -0.02 17 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 -0.02 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 -0.02 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 18 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 19 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 2.62 -0.02 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 -0.02 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 -0.02 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 -0.02 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 -0.03 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 -0.04 16 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 -0.02 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 -0.02 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.73 -0.01 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 -0.01 18 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 -0.01 19 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.01 19 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 0.00 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 0.02 -0.01 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.62 -0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.52 -0.02 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 -0.02 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 -0.02 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 -0.01 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 -0.01 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 -0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 +0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 +0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 +0.01 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 +0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.01 21 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 0.08 +0.01 21 0 0 0
TOTAL CALL 288 6,324 +73
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 315 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 313 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 27 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 0.08 0.09 0.08 0.08 0.00 18 40 811 -20
27NOV25 7.50 P 0.22 0.25 0.22 0.24 +0.01 19 15 120 -5
27NOV25 7.75 P 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.99 +0.04 51 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.25 +0.05 64 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.50 +0.05 72 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.76 +0.06 84 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.02 +0.07 96 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.27 +0.07 104 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 64 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 59 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 54 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 42 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 0.02 +0.01 23 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 0.09 +0.01 20 0 766 0
30DEC25 7.25 P 0.00 0.00 0.00 0.19 +0.03 21 0 819 0
30DEC25 7.50 P 0.37 0.37 0.37 0.33 +0.02 21 100 304 +100
30DEC25 7.75 P 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.74 +0.01 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.25 +0.01 36 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.50 +0.01 41 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.76 +0.02 48 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.02 +0.03 54 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.27 +0.03 58 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.52 +0.03 62 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 0.02 +0.01 20 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 152 0
29JAN26 6.75 P 0.09 0.09 0.09 0.08 0.00 18 30 225 +30
29JAN26 7.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 40 0
29JAN26 7.25 P 0.00 0.00 0.00 0.28 +0.02 18 0 30 0
29JAN26 7.50 P 0.45 0.45 0.45 0.44 +0.02 18 30 30 +30
29JAN26 7.75 P 0.00 0.00 0.00 0.64 +0.02 18 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.10 +0.02 20 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.35 +0.03 24 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.59 +0.03 25 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.83 +0.02 24 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.08 -0.01 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.32 +0.02 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 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.11 +0.01 18 0 80 0
26FEB26 7.00 P 0.00 0.00 0.00 0.19 +0.01 18 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.31 +0.02 18 0 17 0
26FEB26 7.50 P 0.45 0.45 0.45 0.47 +0.02 18 3 0 -3
26FEB26 7.75 P 0.00 0.00 0.00 0.66 +0.02 18 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.84 -0.02 13 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.11 +0.01 20 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.35 +0.01 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.59 +0.02 22 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.83 +0.02 22 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.08 -0.01 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.32 +0.01 0 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 0.00 18 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.13 -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 0.35 +0.01 18 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.69 +0.01 18 0 0 0
30MAR26 8.00 P 0.90 0.90 0.90 0.90 +0.02 19 10 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 +0.03 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.37 +0.03 22 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.61 +0.04 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.85 +0.02 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.10 +0.01 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.57 +0.01 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 19 0 298 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 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 0.00 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 +0.01 20 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 +0.01 19 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.59 +0.01 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 +0.02 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.96 +0.01 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.18 +0.03 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 +0.04 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.63 +0.04 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 +0.04 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.10 +0.01 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 +0.03 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.57 +0.01 19 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 0.05 +0.01 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 21 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 +0.02 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 +0.02 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 +0.03 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 +0.03 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 +0.02 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.02 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.02 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.02 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 +0.02 28 0 0 0
TOTAL PUT 228 12,291 +132
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$ 13.76
27NOV25 8.50 C 0.00 0.00 0.00 5.29 -0.02 125 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 5.04 -0.02 118 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.79 -0.02 111 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.54 -0.02 104 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.29 -0.02 98 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.04 -0.02 92 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.79 -0.02 86 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.30 -0.01 80 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.80 -0.01 68 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.30 -0.02 56 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.79 -0.03 41 0 11 0
27NOV25 12.50 C 0.00 0.00 0.00 1.31 -0.01 37 0 90 0
27NOV25 13.00 C 0.00 0.00 0.00 0.81 0.00 25 0 86 0
27NOV25 13.50 C 0.00 0.00 0.00 0.38 0.00 20 0 919 0
27NOV25 14.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 498 0
27NOV25 14.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.37 +0.07 104 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.12 +0.03 99 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.81 -0.03 71 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.61 +0.06 86 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.36 +0.02 82 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.10 +0.04 75 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.82 +0.01 60 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.63 +0.04 73 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.33 +0.01 56 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.08 +0.01 52 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.83 -0.02 49 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 3.37 +0.05 51 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.88 +0.04 45 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.35 +0.02 33 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.88 +0.05 31 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.32 -0.04 13 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.96 +0.03 22 0 158 0
30DEC25 13.50 C 0.00 0.00 0.00 0.59 +0.01 21 0 196 0
30DEC25 14.00 C 0.00 0.00 0.00 0.34 +0.01 21 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.18 +0.01 21 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.08 0.00 21 0 515 0
30DEC25 15.50 C 0.06 0.06 0.06 0.04 +0.01 22 15 30 +15
30DEC25 16.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.10 +0.02 51 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.85 +0.01 48 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.63 +0.03 52 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.36 +0.01 45 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.86 +0.01 38 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.37 +0.03 35 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.88 +0.04 31 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.40 +0.05 28 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.92 +0.03 25 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.48 +0.02 23 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.05 -0.04 21 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.73 0.00 21 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.47 0.00 21 0 65 0
29JAN26 14.50 C 0.00 0.00 0.00 0.28 -0.02 21 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.36 -0.01 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.22 +0.11 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.92 +0.02 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.43 -0.04 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.97 +0.06 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.45 +0.05 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.00 +0.06 25 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.51 -0.04 20 0 111 0
26FEB26 13.00 C 0.00 0.00 0.00 1.17 +0.01 22 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.84 +0.01 21 0 1 0
26FEB26 14.00 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.39 0.00 21 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.12 +0.03 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.86 +0.02 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.61 +0.03 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.37 +0.03 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.12 +0.02 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.88 +0.04 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.63 +0.03 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.38 +0.01 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.22 +0.11 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.92 +0.02 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.43 -0.04 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.97 +0.06 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.46 +0.04 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.01 +0.06 24 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.56 +0.01 21 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.19 -0.01 21 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.91 +0.01 22 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.45 +0.01 22 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 185 0
30MAR26 15.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 23 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 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.61 +0.03 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.37 -0.03 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.12 +0.02 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.88 0.00 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.63 0.00 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.39 +0.02 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.22 +0.08 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.92 +0.02 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.43 -0.04 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.97 +0.06 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.46 +0.03 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.08 +0.05 23 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.71 +0.05 23 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.35 +0.01 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.12 +0.02 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.88 +0.02 23 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.69 +0.03 23 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 +0.03 23 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 +0.05 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.37 -0.03 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.12 -0.03 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.88 -0.02 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.63 0.00 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.39 +0.02 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.22 +0.08 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.92 +0.02 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.43 -0.04 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.97 +0.02 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.54 -0.02 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.26 +0.06 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 0.00 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.64 +0.01 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.38 +0.01 24 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 1.15 +0.01 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.95 +0.01 24 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 +0.02 23 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 +0.02 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
TOTAL CALL 15 4,612 +15
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 +0.01 21 0 260 0
27NOV25 13.50 P 0.00 0.00 0.00 0.08 0.00 18 0 1,316 0
27NOV25 14.00 P 0.00 0.00 0.00 0.32 0.00 17 0 615 0
27NOV25 14.50 P 0.00 0.00 0.00 0.75 +0.02 19 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 1.24 0.00 0 0 3 0
27NOV25 15.50 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.31 +0.06 62 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.74 0.00 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 75 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 68 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 58 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 25 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 0.00 20 0 265 0
30DEC25 13.00 P 0.10 0.10 0.10 0.12 +0.02 21 50 219 +50
30DEC25 13.50 P 0.00 0.00 0.00 0.27 +0.03 21 0 50 0
30DEC25 14.00 P 0.00 0.00 0.00 0.51 +0.02 20 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.86 +0.02 21 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.30 +0.03 23 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.31 +0.04 35 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.74 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 28 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 0.00 21 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 0.00 21 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.19 0.00 20 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.35 -0.01 20 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.59 -0.02 20 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 0.93 -0.01 20 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.34 +0.01 22 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.78 0.00 22 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.31 +0.04 29 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 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 24 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 0.07 +0.01 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.25 0.00 20 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.42 -0.01 20 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.67 0.00 20 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.00 +0.01 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.39 +0.02 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.81 +0.01 22 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.31 +0.03 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.24 -0.04 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.74 -0.03 0 0 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 0.02 +0.01 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 80 0
30MAR26 12.50 P 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.69 +0.06 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.97 +0.03 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.33 +0.06 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.71 +0.06 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.13 +0.06 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.57 +0.05 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.04 +0.06 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.52 +0.05 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.98 +0.02 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.44 -0.02 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.95 -0.02 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.02 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.64 +0.05 22 0 38 0
29JUN26 13.50 P 0.00 0.00 0.00 0.89 +0.07 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.16 +0.07 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.45 0.00 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.83 +0.03 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.21 +0.01 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.68 +0.06 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.13 +0.07 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.56 +0.04 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.01 +0.01 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.52 +0.03 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.99 +0.01 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.02 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.65 +0.05 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 +0.05 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.06 +0.05 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.33 +0.01 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.64 +0.06 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.03 +0.06 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.40 +0.06 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.80 +0.06 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.23 +0.06 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.67 +0.06 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.12 +0.06 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.59 +0.05 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.07 +0.05 30 0 0 0
TOTAL PUT 50 9,551 +50
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$ 117.10
14NOV25 95.00 C 0.00 0.00 0.00 22.10 -9.11 0 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 19.60 -9.11 0 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 17.10 -9.11 0 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 14.60 -9.11 0 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 12.10 -9.11 0 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 9.60 -9.11 0 0 0 0
14NOV25 110.00 C 8.83 8.83 8.83 7.10 -9.11 0 1 1 +1
14NOV25 112.50 C 3.00 5.40 3.00 4.60 -9.11 0 100 0 0
14NOV25 115.00 C 1.46 2.97 0.89 2.10 -9.12 0 531 0 -32
14NOV25 117.50 C 2.45 2.45 0.11 0.00 -8.75 0 999 543 +541
14NOV25 120.00 C 0.50 0.50 0.09 0.00 -6.36 0 673 308 +303
14NOV25 122.50 C 0.15 0.15 0.02 0.00 -4.21 0 69 443 +24
14NOV25 125.00 C 0.10 0.10 0.10 0.00 -2.38 0 3 1,842 -3
14NOV25 127.50 C 0.10 0.10 0.03 0.00 -1.19 0 10 2,356 -10
14NOV25 130.00 C 0.09 0.09 0.03 0.00 -0.50 0 6 2,910 -2
14NOV25 132.50 C 0.02 0.07 0.02 0.00 -0.19 0 71 2,396 -18
14NOV25 135.00 C 0.04 0.04 0.01 0.00 -0.06 0 80 814 -50
14NOV25 137.50 C 0.01 0.01 0.01 0.00 -0.02 0 50 581 0
14NOV25 140.00 C 0.01 0.01 0.01 0.00 -0.01 0 101 1,140 0
14NOV25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
14NOV25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
14NOV25 147.50 C 0.04 0.04 0.04 0.00 -0.01 0 50 180 -2
14NOV25 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 15.08 -8.80 70 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 12.91 -8.56 71 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 10.77 -8.34 69 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 8.68 -8.65 66 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 7.15 -7.48 69 0 0 0
21NOV25 115.00 C 4.92 6.30 4.85 5.76 -6.43 71 537 469 +467
21NOV25 117.50 C 3.81 4.60 3.81 4.40 -6.24 70 51 41 +41
21NOV25 120.00 C 3.18 4.00 3.11 3.35 -5.27 70 284 155 +153
21NOV25 122.50 C 2.14 2.97 2.14 2.56 -4.53 71 688 668 +665
21NOV25 125.00 C 1.80 2.35 1.80 1.91 -3.83 72 3,385 3,308 +3,274
21NOV25 127.50 C 1.45 1.78 1.45 1.36 -3.21 72 603 726 +382
21NOV25 130.00 C 1.00 1.40 1.00 0.95 -2.64 72 25 757 +3
21NOV25 132.50 C 1.02 1.12 0.85 0.65 -2.12 71 213 343 +140
21NOV25 135.00 C 0.69 0.69 0.69 0.44 -1.71 72 14 556 -14
21NOV25 137.50 C 0.65 0.65 0.60 0.29 -1.38 71 60 115 -13
21NOV25 140.00 C 0.61 0.61 0.40 0.19 -1.04 72 19 262 -2
21NOV25 142.50 C 0.39 0.40 0.39 0.12 -0.77 71 14 68 +2
21NOV25 145.00 C 0.30 0.30 0.30 0.08 -0.56 72 2 3 -2
21NOV25 147.50 C 0.00 0.00 0.00 0.05 -0.40 72 0 114 0
21NOV25 150.00 C 0.00 0.00 0.00 0.03 -0.27 72 0 32 0
27NOV25 60.00 C 0.00 0.00 0.00 57.18 -9.10 113 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 54.68 -9.11 96 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 52.36 -9.01 151 0 214 0
27NOV25 67.50 C 0.00 0.00 0.00 49.69 -9.10 95 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 47.19 -9.11 81 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 44.69 -9.11 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 42.19 -9.11 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 39.70 -9.11 68 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 37.41 -8.90 106 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 35.23 -8.69 117 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 32.22 -9.10 63 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 29.73 -9.09 60 0 748 0
27NOV25 90.00 C 0.00 0.00 0.00 27.25 -8.96 59 0 624 0
27NOV25 92.50 C 0.00 0.00 0.00 24.80 -9.16 60 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 22.37 -9.00 60 0 656 0
27NOV25 97.50 C 0.00 0.00 0.00 19.99 -9.26 60 0 337 0
27NOV25 100.00 C 17.80 17.80 17.80 17.28 -9.19 40 5 1,212 0
27NOV25 102.50 C 0.00 0.00 0.00 15.08 -9.09 49 0 916 0
27NOV25 105.00 C 0.00 0.00 0.00 12.94 -8.78 51 0 847 0
27NOV25 107.50 C 0.00 0.00 0.00 11.24 -8.78 58 0 1,537 0
27NOV25 110.00 C 0.00 0.00 0.00 9.41 -7.92 58 0 300 0
27NOV25 112.50 C 6.86 7.56 6.86 7.67 -7.02 57 70 1,620 -40
27NOV25 115.00 C 5.58 6.67 5.40 6.48 -7.08 60 131 1,352 +71
27NOV25 117.50 C 4.90 5.75 4.70 5.10 -5.89 59 123 848 +32
27NOV25 120.00 C 3.90 4.69 3.50 4.15 -5.20 60 716 4,233 +579
27NOV25 122.50 C 3.13 3.88 2.90 3.29 -4.58 61 134 1,103 +45
27NOV25 125.00 C 2.51 3.07 2.28 2.52 -4.03 61 319 1,890 -147
27NOV25 127.50 C 2.07 2.46 2.07 1.91 -3.48 60 33 1,639 +4
27NOV25 130.00 C 1.53 2.01 1.50 1.42 -2.97 60 1,297 8,248 -101
27NOV25 132.50 C 1.52 1.52 1.47 1.04 -2.49 60 122 1,324 +16
27NOV25 135.00 C 1.00 1.32 1.00 0.75 -2.13 60 438 3,513 -118
27NOV25 137.50 C 0.90 1.06 0.89 0.54 -1.80 60 88 1,689 +21
27NOV25 140.00 C 0.68 0.87 0.68 0.38 -1.44 60 277 1,168 +60
27NOV25 142.50 C 0.52 0.72 0.52 0.26 -1.14 60 13 771 -7
27NOV25 145.00 C 0.00 0.00 0.00 0.18 -0.89 60 7 1,235 -7
27NOV25 147.50 C 0.00 0.00 0.00 0.12 -0.69 60 0 727 0
27NOV25 150.00 C 0.41 0.41 0.41 0.08 -0.52 60 534 2,139 -34
27NOV25 152.50 C 0.00 0.00 0.00 0.06 -0.38 61 0 605 0
27NOV25 155.00 C 0.30 0.30 0.28 0.04 -0.29 61 208 669 -7
27NOV25 157.50 C 0.27 0.29 0.27 0.03 -0.21 62 900 1,018 -155
27NOV25 160.00 C 0.24 0.24 0.24 0.02 -0.15 62 1,000 512 -712
27NOV25 162.50 C 0.22 0.22 0.21 0.01 -0.11 60 1,000 1,448 -539
30DEC25 42.00 C 0.00 0.00 0.00 75.16 -9.23 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 74.16 -9.24 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 73.16 -9.24 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 72.16 -9.25 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 71.17 -9.24 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 70.31 -9.10 66 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 69.31 -9.11 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 68.32 -9.10 71 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 67.32 -9.11 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 64.83 -9.11 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 62.35 -9.10 68 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 59.86 -9.10 62 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 57.37 -9.10 57 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 54.88 -9.11 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 52.39 -9.11 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 49.90 -9.11 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 47.28 -9.24 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 44.94 -9.09 50 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 42.46 -9.09 49 0 309 0
30DEC25 77.50 C 41.00 41.00 41.00 40.23 -8.58 64 4 515 +4
30DEC25 80.00 C 0.00 0.00 0.00 37.53 -9.06 48 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 35.73 -8.19 68 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 32.58 -9.08 43 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 30.31 -8.90 48 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 27.89 -8.92 46 0 9,295 0
30DEC25 92.50 C 0.00 0.00 0.00 26.12 -7.84 55 0 1,804 0
30DEC25 95.00 C 0.00 0.00 0.00 22.88 -9.15 38 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 20.71 -8.57 40 0 2,044 0
30DEC25 100.00 C 18.00 18.00 18.00 18.73 -8.24 42 1 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 17.88 -6.74 53 0 2,196 0
30DEC25 105.00 C 0.00 0.00 0.00 15.60 -7.00 49 0 9,425 0
30DEC25 107.50 C 0.00 0.00 0.00 14.05 -7.03 50 0 1,400 0
30DEC25 110.00 C 12.44 12.44 12.43 12.01 -6.54 47 5 2,033 0
30DEC25 112.50 C 11.06 11.06 11.06 10.56 -6.19 47 23 1,904 0
30DEC25 115.00 C 8.50 10.00 8.08 9.40 -6.30 49 120 12,982 -7
30DEC25 117.50 C 7.38 8.35 7.16 8.17 -5.30 48 64 1,683 +20
30DEC25 120.00 C 6.58 7.60 6.45 7.13 -4.86 49 66 1,730 -19
30DEC25 122.50 C 6.06 6.06 5.80 6.19 -4.43 49 7 2,957 +2
30DEC25 125.00 C 4.50 5.80 4.50 5.34 -4.03 49 884 1,795 +565
30DEC25 127.50 C 4.60 4.86 4.60 4.55 -3.68 49 59 1,684 +38
30DEC25 130.00 C 3.80 4.28 3.62 3.85 -3.45 49 245 5,779 -67
30DEC25 132.50 C 3.19 3.89 3.19 3.24 -3.21 49 123 2,273 +55
30DEC25 135.00 C 2.80 3.50 2.80 2.72 -3.02 49 107 4,694 +8
30DEC25 137.50 C 2.61 3.08 2.40 2.27 -2.68 49 61 1,616 +21
30DEC25 140.00 C 2.11 2.72 2.10 1.89 -2.36 49 286 1,612 +89
30DEC25 142.50 C 1.83 2.38 1.83 1.56 -2.07 49 37 4,739 -5
30DEC25 145.00 C 1.85 2.00 1.77 1.29 -1.80 49 93 1,101 0
30DEC25 147.50 C 0.00 0.00 0.00 1.06 -1.57 49 0 330 0
30DEC25 150.00 C 1.54 1.74 1.53 0.86 -1.36 49 216 1,989 +167
30DEC25 152.50 C 1.45 1.55 1.45 0.70 -1.17 49 63 772 +45
30DEC25 155.00 C 1.40 1.40 1.40 0.57 -1.00 49 1 413 -1
30DEC25 157.50 C 0.00 0.00 0.00 0.46 -0.85 49 0 231 0
30DEC25 160.00 C 1.10 1.18 1.10 0.37 -0.72 49 91 1,526 -2
30DEC25 162.50 C 0.00 0.00 0.00 0.30 -0.61 49 0 362 0
30DEC25 165.00 C 0.93 0.93 0.93 0.24 -0.51 49 4 542 0
30DEC25 167.50 C 0.65 0.80 0.65 0.19 -0.43 49 24 661 -20
30DEC25 170.00 C 0.77 0.77 0.77 0.15 -0.36 48 80 1,954 -50
30DEC25 172.50 C 0.00 0.00 0.00 0.12 -0.30 49 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.10 -0.24 49 0 405 0
30DEC25 177.50 C 0.00 0.00 0.00 0.08 -0.20 49 0 353 0
30DEC25 180.00 C 0.57 0.60 0.57 0.06 -0.17 49 7 3,965 -7
30DEC25 182.50 C 0.00 0.00 0.00 0.05 -0.14 49 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.04 -0.11 49 0 277 0
30DEC25 187.50 C 0.00 0.00 0.00 0.03 -0.09 49 0 79 0
30DEC25 190.00 C 0.00 0.00 0.00 0.02 -0.08 48 0 369 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 -0.07 46 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 299 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,010 0
29JAN26 90.00 C 0.00 0.00 0.00 29.03 -8.43 49 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 26.63 -8.56 46 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 24.71 -8.25 47 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 22.02 -8.95 41 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 20.10 -8.31 42 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 19.48 -6.97 50 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 17.55 -7.02 48 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 15.24 -7.28 44 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 14.15 -6.22 47 0 12 0
29JAN26 112.50 C 0.00 0.00 0.00 12.57 -6.15 46 0 30 0
29JAN26 115.00 C 10.97 11.90 10.97 11.27 -5.87 46 30 1,419 0
29JAN26 117.50 C 0.00 0.00 0.00 10.13 -5.75 46 0 600 0
29JAN26 120.00 C 8.55 9.19 8.32 9.12 -5.15 47 68 1,189 -54
29JAN26 122.50 C 7.92 8.09 7.92 8.23 -4.74 47 45 494 -32
29JAN26 125.00 C 7.12 7.78 7.12 7.35 -4.40 47 66 1,076 -10
29JAN26 127.50 C 6.41 6.41 6.41 6.49 -4.13 47 15 806 -15
29JAN26 130.00 C 0.00 0.00 0.00 5.72 -3.91 47 0 1,791 0
29JAN26 132.50 C 4.98 5.61 4.98 5.02 -3.70 47 116 669 +11
29JAN26 135.00 C 0.00 0.00 0.00 4.40 -3.60 47 0 1,370 0
29JAN26 137.50 C 0.00 0.00 0.00 3.84 -3.43 47 0 579 0
29JAN26 140.00 C 3.73 4.39 3.73 3.35 -3.22 47 75 2,097 +9
29JAN26 142.50 C 0.00 0.00 0.00 2.91 -2.95 47 0 254 0
29JAN26 145.00 C 0.00 0.00 0.00 2.53 -2.68 47 0 231 0
29JAN26 147.50 C 0.00 0.00 0.00 2.19 -2.43 47 0 101 0
29JAN26 150.00 C 2.65 3.08 2.65 1.89 -2.21 47 14 513 +14
29JAN26 152.50 C 2.65 2.65 2.65 1.63 -1.99 47 15 244 +15
29JAN26 155.00 C 2.58 2.59 2.43 1.40 -1.80 47 160 464 +19
29JAN26 157.50 C 0.00 0.00 0.00 1.20 -1.62 47 0 326 0
29JAN26 160.00 C 0.00 0.00 0.00 1.03 -1.45 47 0 446 0
29JAN26 162.50 C 0.00 0.00 0.00 0.88 -1.30 47 0 1,895 0
26FEB26 95.00 C 0.00 0.00 0.00 25.86 -8.14 47 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 23.93 -8.02 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 21.83 -8.25 45 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 19.87 -7.95 44 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 18.91 -7.02 47 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 16.82 -7.62 44 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 15.94 -6.12 47 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 14.30 -6.32 46 0 3 0
26FEB26 115.00 C 13.24 13.24 13.24 13.11 -6.31 46 3 3 +3
26FEB26 117.50 C 11.95 12.14 11.95 11.99 -5.61 46 15 65 +15
26FEB26 120.00 C 0.00 0.00 0.00 11.15 -5.24 47 0 52 0
26FEB26 122.50 C 10.13 10.17 10.03 10.03 -4.97 47 34 84 +19
26FEB26 125.00 C 9.29 9.29 9.29 9.25 -4.57 48 15 80 -15
26FEB26 127.50 C 8.53 8.53 8.53 8.42 -4.29 48 15 65 0
26FEB26 130.00 C 7.84 7.84 7.84 7.60 -4.15 48 15 142 -5
26FEB26 132.50 C 0.00 0.00 0.00 6.84 -3.97 48 0 450 0
26FEB26 135.00 C 0.00 0.00 0.00 6.16 -3.86 48 0 113 0
26FEB26 137.50 C 0.00 0.00 0.00 5.53 -3.85 47 0 15 0
26FEB26 140.00 C 0.00 0.00 0.00 4.96 -3.67 47 0 31 0
26FEB26 142.50 C 5.40 5.40 5.40 4.44 -3.47 47 10 73 0
26FEB26 145.00 C 4.30 4.30 4.30 3.97 -3.23 47 1 15 0
26FEB26 147.50 C 0.00 0.00 0.00 3.55 -3.00 47 0 0 0
26FEB26 150.00 C 4.07 4.36 4.07 3.16 -2.79 47 331 275 +259
30MAR26 42.00 C 0.00 0.00 0.00 75.65 -9.11 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 74.67 -9.10 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 73.68 -9.10 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 72.69 -9.11 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 71.71 -9.10 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 70.72 -9.10 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 69.74 -9.10 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 68.75 -9.10 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 67.77 -9.10 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 65.31 -9.09 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 62.85 -8.98 47 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 60.40 -9.09 47 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 57.96 -9.08 47 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 55.54 -9.06 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 53.12 -9.04 47 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 51.35 -8.39 60 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 47.82 -10.78 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 46.03 -8.93 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 44.27 -9.34 54 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 40.94 -9.13 38 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 39.95 -8.50 54 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 37.67 -7.58 52 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 34.01 -10.26 38 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 32.00 -9.96 40 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 31.71 -7.99 52 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 28.15 -8.59 42 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 27.50 -7.19 49 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 25.73 -7.88 49 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 23.73 -7.99 47 0 816 0
30MAR26 102.50 C 0.00 0.00 0.00 22.75 -6.14 50 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 19.92 -6.96 44 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 18.50 -7.64 45 0 254 0
30MAR26 110.00 C 0.00 0.00 0.00 17.16 -6.55 45 0 662 0
30MAR26 112.50 C 0.00 0.00 0.00 15.91 -6.28 45 0 1,052 0
30MAR26 115.00 C 15.32 15.32 15.32 14.83 -6.57 46 65 5,020 0
30MAR26 117.50 C 14.00 14.10 14.00 13.76 -5.64 46 11 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 12.80 -5.30 47 0 2,887 0
30MAR26 122.50 C 12.04 12.08 11.58 11.58 -5.43 46 734 1,604 -160
30MAR26 125.00 C 11.20 11.20 11.20 11.03 -4.71 47 4,010 30,782 +2,794
30MAR26 127.50 C 0.00 0.00 0.00 10.26 -4.52 48 0 1,424 0
30MAR26 130.00 C 0.00 0.00 0.00 9.48 -4.34 48 0 3,804 0
30MAR26 132.50 C 0.00 0.00 0.00 8.69 -4.18 48 0 1,315 0
30MAR26 135.00 C 8.35 8.72 8.31 7.96 -4.20 48 356 954 +341
30MAR26 137.50 C 7.87 8.04 7.74 7.28 -4.20 48 382 2,483 +317
30MAR26 140.00 C 6.03 7.67 6.03 6.66 -3.95 48 736 2,295 +571
30MAR26 142.50 C 0.00 0.00 0.00 6.08 -3.78 48 0 327 0
30MAR26 145.00 C 0.00 0.00 0.00 5.54 -3.57 48 0 2,776 0
30MAR26 147.50 C 0.00 0.00 0.00 5.05 -3.36 47 0 207 0
30MAR26 150.00 C 5.94 5.94 5.66 4.60 -3.16 47 7 2,381 +2
30MAR26 152.50 C 5.50 5.50 5.50 4.19 -2.97 47 1 78 +1
30MAR26 155.00 C 4.77 4.96 4.77 3.81 -2.79 47 199 2,000 -5
30MAR26 157.50 C 0.00 0.00 0.00 3.46 -2.61 47 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 3.15 -2.44 47 0 27,366 0
30MAR26 162.50 C 0.00 0.00 0.00 2.86 -2.28 47 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 2.59 -2.14 47 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 2.35 -1.99 47 0 46 0
30MAR26 170.00 C 0.00 0.00 0.00 2.07 -1.92 47 0 1,175 0
30MAR26 172.50 C 0.00 0.00 0.00 1.87 -1.79 47 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 1.70 -1.66 47 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 1.53 -1.55 47 0 32 0
30MAR26 180.00 C 0.00 0.00 0.00 1.39 -1.43 47 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 1.26 -1.32 47 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 1.14 -1.23 47 0 93 0
30MAR26 187.50 C 0.00 0.00 0.00 1.03 -1.14 47 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.93 -1.05 47 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.84 -0.92 47 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.76 -0.85 47 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.68 -0.79 47 0 0 0
30MAR26 200.00 C 1.82 1.98 1.82 0.62 -0.73 47 95 543 +15
30MAR26 205.00 C 0.00 0.00 0.00 0.50 -0.62 47 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.41 -0.53 47 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.33 -0.45 47 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.27 -0.38 47 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 76.03 -9.10 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 75.06 -9.10 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 74.08 -9.10 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 73.11 -9.10 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 72.14 -9.09 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 71.17 -9.09 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 70.20 -9.09 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 69.23 -9.09 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 68.27 -9.08 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 65.86 -9.07 46 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 63.47 -9.06 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.10 -9.03 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 58.83 -8.93 48 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 56.39 -9.05 45 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 54.06 -9.05 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 51.79 -8.99 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 49.76 -8.84 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 46.69 -9.52 37 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 45.59 -8.38 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 42.70 -9.06 42 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 40.78 -9.37 43 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 38.20 -9.23 40 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 36.72 -9.02 43 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 34.35 -9.66 41 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 32.86 -8.66 42 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 31.87 -7.80 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 29.27 -8.53 42 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 28.92 -7.17 47 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 26.80 -8.25 45 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 24.75 -8.48 43 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 23.37 -7.88 43 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 22.05 -7.79 44 0 125 0
29JUN26 110.00 C 21.50 21.50 21.50 20.96 -7.62 44 5 488 -5
29JUN26 112.50 C 19.99 19.99 19.99 19.77 -6.21 45 1 295 0
29JUN26 115.00 C 0.00 0.00 0.00 18.67 -7.23 45 4,000 5,245 +4,000
29JUN26 117.50 C 0.00 0.00 0.00 17.64 -6.66 45 0 320 0
29JUN26 120.00 C 16.15 16.70 16.15 16.70 -5.46 45 2 284 +2
29JUN26 122.50 C 15.94 15.94 15.73 15.73 -5.26 46 117 483 +65
29JUN26 125.00 C 0.00 0.00 0.00 14.94 -4.94 46 0 925 0
29JUN26 127.50 C 0.00 0.00 0.00 14.14 -4.68 46 0 419 0
29JUN26 130.00 C 0.00 0.00 0.00 13.41 -4.43 47 0 10,255 0
29JUN26 132.50 C 0.00 0.00 0.00 12.62 -4.40 47 0 840 0
29JUN26 135.00 C 0.00 0.00 0.00 11.84 -4.30 47 0 609 0
29JUN26 137.50 C 0.00 0.00 0.00 11.09 -4.26 47 0 610 0
29JUN26 140.00 C 11.00 11.00 11.00 10.39 -4.24 47 27 541 +27
29JUN26 142.50 C 9.37 9.37 9.37 9.73 -4.18 47 1 259 0
29JUN26 145.00 C 9.80 9.80 9.80 9.11 -4.12 46 2 247 0
29JUN26 147.50 C 0.00 0.00 0.00 8.53 -4.07 46 0 355 0
29JUN26 150.00 C 9.60 9.60 9.60 7.98 -3.98 46 2 372 +2
29JUN26 152.50 C 0.00 0.00 0.00 7.46 -3.82 46 0 116 0
29JUN26 155.00 C 0.00 0.00 0.00 6.97 -3.67 46 0 165 0
29JUN26 157.50 C 0.00 0.00 0.00 6.52 -3.51 46 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 6.09 -3.36 46 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 5.69 -3.21 46 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 5.32 -3.06 46 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 4.97 -2.93 46 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 4.64 -2.79 46 0 1,737 0
29JUN26 172.50 C 0.00 0.00 0.00 4.20 -2.60 46 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 3.92 -2.67 46 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 3.66 -2.36 46 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 3.42 -2.42 46 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 3.19 -2.14 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 2.98 -2.19 46 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 2.78 -1.94 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 2.59 -1.98 46 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 2.42 -1.75 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 2.26 -1.66 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 2.10 -1.59 46 0 0 0
29JUN26 200.00 C 3.60 3.60 3.60 1.96 -1.51 46 1 8 0
29JUN26 205.00 C 0.00 0.00 0.00 1.71 -1.36 46 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 1.49 -1.22 46 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 1.29 -1.11 46 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.12 -1.00 46 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 55.31 -8.81 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.18 -8.74 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.09 -8.67 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.04 -8.59 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.04 -8.51 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.10 -8.41 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.20 -8.31 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.36 -8.21 46 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 39.58 -8.08 46 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 37.84 -7.97 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.84 -8.17 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 34.55 -7.71 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.98 -7.58 46 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 30.88 -8.03 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.32 -7.59 44 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 28.62 -7.14 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.09 -6.44 45 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 25.93 -6.13 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 24.28 -7.01 44 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 22.91 -7.17 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.92 -6.74 44 0 909 0
29SEP26 117.50 C 21.32 21.32 21.32 20.92 -6.55 45 5 58 0
29SEP26 120.00 C 0.00 0.00 0.00 19.96 -6.37 45 0 35 0
29SEP26 122.50 C 19.13 19.13 18.93 18.93 -5.48 45 33 176 +22
29SEP26 125.00 C 18.40 18.40 18.40 18.21 -5.12 45 2 198 +2
29SEP26 127.50 C 0.00 0.00 0.00 17.38 -4.94 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 16.63 -4.76 46 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 15.92 -4.59 46 0 213 0
29SEP26 135.00 C 15.20 15.20 15.20 15.18 -4.51 46 10 99 +5
29SEP26 137.50 C 14.20 14.50 14.20 14.56 -4.32 46 31 196 +31
29SEP26 140.00 C 0.00 0.00 0.00 13.88 -4.24 47 0 131 0
29SEP26 142.50 C 0.00 0.00 0.00 13.18 -4.19 46 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 12.51 -4.17 46 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 11.87 -4.14 46 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 11.27 -4.11 46 0 80 0
29SEP26 152.50 C 0.00 0.00 0.00 10.69 -4.10 46 0 88 0
29SEP26 155.00 C 0.00 0.00 0.00 10.15 -4.05 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 9.63 -3.91 46 0 120 0
29SEP26 160.00 C 0.00 0.00 0.00 8.87 -4.05 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 8.41 -3.91 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.22 -3.53 46 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 7.57 -3.31 46 0 0 0
29SEP26 170.00 C 8.68 8.68 8.68 7.40 -3.28 46 2 11 +2
29SEP26 172.50 C 0.00 0.00 0.00 7.01 -3.17 46 0 1 0
29SEP26 175.00 C 7.80 7.80 7.80 6.46 -2.97 46 19 19 +19
29SEP26 177.50 C 0.00 0.00 0.00 6.13 -2.86 46 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 5.99 -2.84 46 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 5.51 -2.66 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 5.23 -2.79 46 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 4.96 -2.46 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.70 -2.59 46 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 4.46 -2.49 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 4.36 -2.26 46 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 4.13 -2.19 46 0 50 0
29SEP26 200.00 C 0.00 0.00 0.00 3.92 -2.10 46 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 3.53 -1.94 46 0 106 0
29SEP26 210.00 C 0.00 0.00 0.00 3.18 -1.79 46 0 111 0
29SEP26 215.00 C 0.00 0.00 0.00 2.78 -1.74 46 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 2.50 -1.61 46 0 60 0
TOTAL CALL 30,624 367,414 +13,926
14NOV25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14NOV25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
14NOV25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
14NOV25 110.00 P 0.14 0.15 0.07 0.00 -0.01 0 638 865 +587
14NOV25 112.50 P 0.27 0.33 0.08 0.00 -0.01 0 107 220 +48
14NOV25 115.00 P 1.50 1.50 0.02 0.00 -0.01 0 1,636 880 -252
14NOV25 117.50 P 1.02 1.30 0.40 0.40 +0.36 0 478 0 -285
14NOV25 120.00 P 4.60 4.60 1.90 2.90 +2.74 0 92 0 -499
14NOV25 122.50 P 6.21 6.21 4.50 5.40 +4.89 0 134 0 -458
14NOV25 125.00 P 10.36 10.36 7.54 7.90 +6.63 0 41 0 -253
14NOV25 127.50 P 12.20 12.20 10.00 10.40 +7.81 0 35 0 -173
14NOV25 130.00 P 13.70 13.70 13.50 12.90 +8.47 0 132 0 -132
14NOV25 132.50 P 0.00 0.00 0.00 15.40 +8.93 0 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 17.90 +8.79 0 0 0 -90
14NOV25 137.50 P 0.00 0.00 0.00 20.40 +8.75 0 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 22.90 +9.10 0 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 25.40 +9.10 0 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 27.90 +9.10 0 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 30.40 +9.10 0 0 0 0
14NOV25 150.00 P 0.00 0.00 0.00 32.90 +9.10 0 0 0 0
21NOV25 102.50 P 0.74 0.78 0.52 0.46 +0.36 72 238 363 +197
21NOV25 105.00 P 1.05 1.25 0.73 0.77 +0.58 72 189 241 +138
21NOV25 107.50 P 1.94 1.96 1.26 1.16 +0.82 71 91 79 +71
21NOV25 110.00 P 2.64 2.78 1.74 1.74 +1.18 70 163 189 +143
21NOV25 112.50 P 3.50 3.50 2.64 2.52 +1.64 70 7 160 +5
21NOV25 115.00 P 3.51 5.00 3.34 3.49 +2.18 70 97 98 +44
21NOV25 117.50 P 5.47 5.99 4.55 4.87 +2.95 72 49 48 +15
21NOV25 120.00 P 6.75 6.75 5.88 6.27 +3.59 72 129 213 +82
21NOV25 122.50 P 7.90 8.20 7.90 7.95 +4.32 72 7 59 0
21NOV25 125.00 P 9.80 10.00 9.80 9.83 +5.06 74 15 181 0
21NOV25 127.50 P 13.25 13.25 13.25 11.85 +5.74 75 4 644 -4
21NOV25 130.00 P 0.00 0.00 0.00 13.96 +6.32 76 0 24 0
21NOV25 132.50 P 0.00 0.00 0.00 16.22 +6.88 78 0 1 0
21NOV25 135.00 P 0.00 0.00 0.00 18.81 +7.60 89 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 21.24 +8.03 95 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 23.37 +8.02 89 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 26.23 +8.64 109 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 28.77 +8.85 117 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 31.32 +9.01 125 0 0 0
21NOV25 150.00 P 0.00 0.00 0.00 33.89 +9.46 134 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 122 0 708 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 508 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 789 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,404 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 729 0
27NOV25 75.00 P 0.09 0.09 0.09 0.01 0.00 84 30 1,585 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 816 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,180 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 576 0
27NOV25 85.00 P 0.20 0.20 0.13 0.01 0.00 61 40 2,076 +35
27NOV25 87.50 P 0.35 0.35 0.15 0.02 +0.01 61 102 1,191 +100
27NOV25 90.00 P 0.26 0.26 0.26 0.04 +0.03 60 3 828 0
27NOV25 92.50 P 0.00 0.00 0.00 0.08 +0.06 60 0 424 0
27NOV25 95.00 P 0.91 0.91 0.29 0.15 +0.11 60 96 1,525 +53
27NOV25 97.50 P 0.00 0.00 0.00 0.27 +0.19 60 0 1,172 0
27NOV25 100.00 P 0.85 0.85 0.51 0.46 +0.32 60 294 1,298 +68
27NOV25 102.50 P 1.25 1.25 0.79 0.74 +0.50 60 204 611 -4
27NOV25 105.00 P 1.82 1.82 1.20 1.14 +0.75 60 280 2,294 +11
27NOV25 107.50 P 2.44 2.50 1.63 1.68 +1.07 60 297 7,933 +65
27NOV25 110.00 P 2.45 3.30 2.18 2.33 +1.42 60 566 10,998 -174
27NOV25 112.50 P 4.48 4.48 3.13 3.27 +1.97 61 231 4,008 -46
27NOV25 115.00 P 5.30 5.50 4.20 4.28 +2.44 60 53 7,517 +42
27NOV25 117.50 P 5.81 5.81 5.20 5.52 +3.03 61 665 3,144 +303
27NOV25 120.00 P 8.00 8.50 6.78 6.97 +3.60 61 446 4,267 +96
27NOV25 122.50 P 10.50 10.50 9.50 8.70 +4.31 63 12 1,509 +7
27NOV25 125.00 P 0.00 0.00 0.00 10.45 +4.88 63 0 2,109 0
27NOV25 127.50 P 13.80 13.80 13.21 12.15 +5.24 60 178 2,058 +176
27NOV25 130.00 P 15.64 15.64 15.20 13.96 +5.55 57 106 5,225 +100
27NOV25 132.50 P 16.80 16.80 16.80 16.22 +6.47 58 2 598 -2
27NOV25 135.00 P 0.00 0.00 0.00 19.07 +7.19 71 0 1,031 0
27NOV25 137.50 P 0.00 0.00 0.00 21.28 +7.45 71 0 591 0
27NOV25 140.00 P 24.28 24.28 24.19 23.37 +7.49 67 194 1,165 0
27NOV25 142.50 P 0.00 0.00 0.00 26.32 +8.29 83 0 254 0
27NOV25 145.00 P 0.00 0.00 0.00 28.77 +8.49 87 0 195 0
27NOV25 147.50 P 0.00 0.00 0.00 31.32 +8.72 93 0 85 0
27NOV25 150.00 P 0.00 0.00 0.00 33.89 +8.92 99 0 13 0
27NOV25 152.50 P 0.00 0.00 0.00 36.46 +9.86 106 0 31 0
27NOV25 155.00 P 0.00 0.00 0.00 38.92 +9.14 110 0 10 0
27NOV25 157.50 P 0.00 0.00 0.00 41.61 +9.29 119 0 3 0
27NOV25 160.00 P 0.00 0.00 0.00 43.51 +9.21 107 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 46.08 +9.58 113 0 60 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 407 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 639 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17,283 0
30DEC25 72.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 12,827 0
30DEC25 77.50 P 0.00 0.00 0.00 0.05 +0.03 49 0 7,972 0
30DEC25 80.00 P 0.00 0.00 0.00 0.08 +0.05 49 0 10,155 0
30DEC25 82.50 P 0.00 0.00 0.00 0.13 +0.09 49 0 2,282 0
30DEC25 85.00 P 0.45 0.45 0.45 0.21 +0.14 49 40 15,134 0
30DEC25 87.50 P 0.55 0.55 0.55 0.33 +0.22 49 3 7,647 0
30DEC25 90.00 P 0.88 0.90 0.88 0.49 +0.31 49 20 10,903 +20
30DEC25 92.50 P 0.00 0.00 0.00 0.70 +0.43 49 0 2,358 0
30DEC25 95.00 P 1.42 1.44 1.08 0.98 +0.58 49 688 3,767 +540
30DEC25 97.50 P 1.79 1.79 1.37 1.36 +0.77 49 1,013 3,980 +219
30DEC25 100.00 P 1.88 2.30 1.74 1.81 +0.99 49 1,084 14,966 -133
30DEC25 102.50 P 2.63 2.65 2.32 2.32 +1.21 48 707 1,968 +81
30DEC25 105.00 P 3.46 3.49 2.90 2.96 +1.47 48 964 5,379 +207
30DEC25 107.50 P 4.41 4.41 3.52 3.67 +1.71 48 515 2,445 -162
30DEC25 110.00 P 4.28 5.50 4.28 4.55 +2.05 48 236 2,842 +16
30DEC25 112.50 P 6.08 6.20 5.42 5.55 +2.38 48 149 3,049 -5
30DEC25 115.00 P 7.90 8.05 6.43 6.71 +2.81 48 244 13,559 -102
30DEC25 117.50 P 9.60 9.60 7.99 8.05 +3.26 48 70 5,127 +45
30DEC25 120.00 P 10.00 11.00 9.80 9.58 +3.75 49 37 1,820 -33
30DEC25 122.50 P 12.00 12.00 11.43 11.08 +4.15 49 6 702 -2
30DEC25 125.00 P 0.00 0.00 0.00 12.59 +4.42 48 0 449 0
30DEC25 127.50 P 14.60 14.60 14.60 14.26 +4.76 48 36 853 +36
30DEC25 130.00 P 18.00 18.00 18.00 16.24 +5.25 49 1 639 0
30DEC25 132.50 P 0.00 0.00 0.00 18.21 +5.63 49 0 517 0
30DEC25 135.00 P 0.00 0.00 0.00 20.48 +6.24 52 0 3,174 0
30DEC25 137.50 P 0.00 0.00 0.00 22.81 +6.76 54 0 1,609 0
30DEC25 140.00 P 0.00 0.00 0.00 24.76 +6.86 53 0 1,095 0
30DEC25 142.50 P 0.00 0.00 0.00 27.27 +7.38 56 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 29.07 +7.17 52 0 189 0
30DEC25 147.50 P 0.00 0.00 0.00 31.89 +8.16 58 0 168 0
30DEC25 150.00 P 0.00 0.00 0.00 33.97 +7.77 57 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 36.46 +8.01 59 0 1 0
30DEC25 155.00 P 0.00 0.00 0.00 39.25 +8.52 66 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 41.61 +8.54 66 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 43.51 +8.06 61 0 20 0
30DEC25 162.50 P 0.00 0.00 0.00 46.40 +9.43 68 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 48.38 +8.08 63 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 50.81 +8.17 64 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 54.33 +10.42 81 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 55.63 +8.65 63 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 58.06 +7.75 63 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 60.51 +9.19 63 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 62.99 +7.89 64 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 65.40 +9.01 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 67.90 +8.37 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 70.40 +8.74 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 72.90 +8.80 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 75.40 +8.85 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 77.90 +8.89 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 80.40 +9.10 0 0 15 0
30DEC25 200.00 P 0.00 0.00 0.00 82.90 +8.94 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 87.90 +9.10 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 92.90 +9.10 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 97.90 +9.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 102.90 +9.10 0 0 0 0
29JAN26 90.00 P 1.09 1.52 1.09 1.09 +0.49 47 220 1,071 +141
29JAN26 92.50 P 1.58 1.58 1.52 1.46 +0.67 47 197 679 +131
29JAN26 95.00 P 1.92 1.92 1.81 1.87 +0.78 47 5 334 +5
29JAN26 97.50 P 2.75 2.75 2.35 2.36 +0.95 47 77 778 +77
29JAN26 100.00 P 2.82 2.82 2.82 2.82 +1.02 46 5 873 +5
29JAN26 102.50 P 4.15 4.20 4.15 3.56 +1.29 46 11 828 +11
29JAN26 105.00 P 5.25 5.25 4.34 4.24 +1.47 46 6 908 +5
29JAN26 107.50 P 0.00 0.00 0.00 5.18 +1.86 46 0 2,261 0
29JAN26 110.00 P 7.07 7.07 6.83 6.22 +2.20 46 100 9,036 0
29JAN26 112.50 P 8.60 8.60 7.44 7.31 +2.48 46 248 1,250 -25
29JAN26 115.00 P 9.50 9.50 8.55 8.51 +2.81 46 223 2,467 +23
29JAN26 117.50 P 9.75 9.75 9.75 9.75 +3.04 46 7 6,315 +4
29JAN26 120.00 P 11.50 11.50 11.50 11.31 +3.61 47 2 548 -2
29JAN26 122.50 P 0.00 0.00 0.00 12.94 +3.85 48 0 573 0
29JAN26 125.00 P 14.50 14.54 14.50 14.65 +4.29 48 6 831 +4
29JAN26 127.50 P 0.00 0.00 0.00 16.35 +4.62 49 0 54 0
29JAN26 130.00 P 0.00 0.00 0.00 18.19 +4.99 49 0 382 0
29JAN26 132.50 P 0.00 0.00 0.00 20.04 +5.32 49 0 285 0
29JAN26 135.00 P 0.00 0.00 0.00 21.52 +5.13 47 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 23.49 +5.43 47 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 26.13 +6.24 51 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 28.29 +7.17 52 0 65 0
29JAN26 145.00 P 0.00 0.00 0.00 30.46 +6.80 52 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 32.74 +7.06 53 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 34.96 +7.26 54 0 11 0
29JAN26 152.50 P 0.00 0.00 0.00 37.37 +7.54 55 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 39.74 +7.75 56 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 41.61 +7.43 54 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 44.58 +8.12 59 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 46.40 +8.20 55 0 0 0
26FEB26 95.00 P 3.15 3.15 2.80 2.76 +0.85 46 30 13 0
26FEB26 97.50 P 3.73 3.73 3.73 3.33 +1.00 46 65 312 +65
26FEB26 100.00 P 4.51 4.51 3.83 3.98 +1.11 46 2,907 2,970 +2,828
26FEB26 102.50 P 4.93 4.93 4.93 4.76 +1.40 46 13 65 +13
26FEB26 105.00 P 6.13 6.13 5.70 5.70 +1.74 46 165 58 +4
26FEB26 107.50 P 0.00 0.00 0.00 6.55 +1.93 46 0 16 0
26FEB26 110.00 P 7.53 7.71 7.42 7.64 +2.21 46 168 182 +99
26FEB26 112.50 P 9.40 9.40 8.49 8.76 +2.48 46 299 306 +291
26FEB26 115.00 P 10.74 10.74 9.65 10.05 +2.79 46 1,070 1,200 +936
26FEB26 117.50 P 11.44 11.44 11.44 11.45 +3.12 47 60 400 +45
26FEB26 120.00 P 13.16 13.16 13.16 12.89 +3.63 47 17 45 0
26FEB26 122.50 P 0.00 0.00 0.00 14.50 +3.79 48 0 270 0
26FEB26 125.00 P 0.00 0.00 0.00 16.16 +4.05 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 17.76 +4.14 48 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 19.72 +4.63 49 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 21.58 +4.99 49 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.44 +5.21 50 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.22 +5.82 49 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.78 +5.83 47 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 29.39 +6.83 50 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 31.46 +6.13 51 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 33.51 +6.83 51 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 35.95 +6.72 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 52.50 P 0.44 0.44 0.44 0.02 +0.01 48 10 334 +10
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 129 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 363 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 +0.05 47 0 106 0
30MAR26 65.00 P 0.00 0.00 0.00 0.17 +0.07 47 0 980 0
30MAR26 67.50 P 0.00 0.00 0.00 0.25 +0.10 47 0 558 0
30MAR26 70.00 P 0.00 0.00 0.00 0.35 +0.14 47 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.49 +0.19 47 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.65 +0.24 47 0 2,163 0
30MAR26 77.50 P 0.00 0.00 0.00 0.87 +0.32 47 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 1.14 +0.40 47 0 940 0
30MAR26 82.50 P 0.00 0.00 0.00 1.44 +0.52 47 0 510 0
30MAR26 85.00 P 0.00 0.00 0.00 1.83 +0.64 47 0 1,119 0
30MAR26 87.50 P 2.64 2.64 2.37 2.11 +0.59 46 145 420 +65
30MAR26 90.00 P 2.80 2.82 2.80 2.71 +0.82 47 73 27,970 +65
30MAR26 92.50 P 3.24 3.28 3.24 3.28 +0.99 47 130 9,262 0
30MAR26 95.00 P 4.11 4.11 4.11 3.78 +1.01 46 15 301 0
30MAR26 97.50 P 4.70 4.70 4.45 4.42 +1.10 46 400 704 +344
30MAR26 100.00 P 5.13 5.13 5.13 5.19 +1.29 46 10 2,653 0
30MAR26 102.50 P 0.00 0.00 0.00 6.03 +1.43 46 0 300 0
30MAR26 105.00 P 0.00 0.00 0.00 6.91 +1.60 46 0 831 0
30MAR26 107.50 P 0.00 0.00 0.00 8.02 +1.92 46 0 2,740 0
30MAR26 110.00 P 9.15 9.20 9.10 9.15 +2.19 47 101 13,718 -65
30MAR26 112.50 P 0.00 0.00 0.00 10.38 +2.45 47 0 1,563 0
30MAR26 115.00 P 13.13 13.13 12.13 11.71 +2.74 47 49 3,095 +48
30MAR26 117.50 P 14.74 14.74 14.74 13.12 +3.06 47 44 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 14.42 +3.11 47 4,000 12,813 +4,000
30MAR26 122.50 P 0.00 0.00 0.00 16.01 +3.74 47 0 2,418 0
30MAR26 125.00 P 0.00 0.00 0.00 17.65 +3.76 48 0 347 0
30MAR26 127.50 P 0.00 0.00 0.00 19.35 +4.06 48 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 21.04 +4.26 48 0 4,620 0
30MAR26 132.50 P 0.00 0.00 0.00 23.02 +4.75 49 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 24.91 +5.05 50 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 26.79 +5.24 50 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 28.40 +5.16 49 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 30.75 +5.77 51 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 32.79 +5.94 51 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 34.85 +6.13 51 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 37.02 +6.41 52 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 39.20 +6.69 52 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 41.39 +6.75 53 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 43.64 +7.07 53 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 45.86 +7.84 54 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 48.09 +7.48 54 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 50.16 +7.06 53 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 52.41 +7.12 53 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.69 +7.18 53 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 56.06 +6.26 47 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 58.41 +6.41 47 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 60.80 +6.83 47 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 63.21 +6.80 47 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 65.62 +6.95 47 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 68.05 +8.32 47 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 70.49 +7.25 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 72.95 +8.53 47 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 75.42 +8.62 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 77.90 +8.70 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 80.40 +8.79 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 82.90 +8.88 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 87.90 +9.00 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 92.90 +9.07 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 97.90 +9.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 102.90 +9.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 117 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 +0.05 46 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.24 +0.07 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.33 +0.09 46 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.46 +0.13 46 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.62 +0.18 46 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.82 +0.22 46 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 1.03 +0.27 46 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 1.29 +0.31 46 0 1,126 0
29JUN26 75.00 P 0.00 0.00 0.00 1.58 +0.37 46 0 4,879 0
29JUN26 77.50 P 2.37 2.37 2.37 2.02 +0.51 46 6 311 0
29JUN26 80.00 P 3.00 3.00 3.00 2.36 +0.54 46 2 581 0
29JUN26 82.50 P 0.00 0.00 0.00 2.83 +0.61 46 0 139 0
29JUN26 85.00 P 0.00 0.00 0.00 3.46 +0.82 46 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 4.02 +0.92 46 0 435 0
29JUN26 90.00 P 4.15 4.15 4.15 4.50 +0.84 45 1 5,808 +1
29JUN26 92.50 P 0.00 0.00 0.00 5.33 +1.11 46 0 422 0
29JUN26 95.00 P 0.00 0.00 0.00 6.07 +1.34 46 0 300 0
29JUN26 97.50 P 6.81 6.81 6.81 6.88 +1.49 45 4 194 +4
29JUN26 100.00 P 7.70 7.71 7.70 7.62 +1.52 45 90 843 +75
29JUN26 102.50 P 0.00 0.00 0.00 8.56 +1.51 45 0 212 0
29JUN26 105.00 P 0.00 0.00 0.00 9.59 +1.69 45 0 692 0
29JUN26 107.50 P 0.00 0.00 0.00 10.61 +1.79 45 0 635 0
29JUN26 110.00 P 0.00 0.00 0.00 11.90 +2.09 45 0 3,101 0
29JUN26 112.50 P 13.48 13.48 13.48 13.51 +2.61 46 150 1,047 -60
29JUN26 115.00 P 0.00 0.00 0.00 14.88 +2.84 46 6,000 7,285 +6,000
29JUN26 117.50 P 0.00 0.00 0.00 16.33 +3.08 47 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 17.45 +2.91 46 0 231 0
29JUN26 122.50 P 19.30 19.30 19.30 19.04 +3.15 46 55 178 +55
29JUN26 125.00 P 0.00 0.00 0.00 20.66 +3.36 47 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 22.58 +4.01 48 0 220 0
29JUN26 130.00 P 25.00 25.00 25.00 24.28 +4.16 48 4 664 +4
29JUN26 132.50 P 0.00 0.00 0.00 25.89 +4.19 47 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 27.07 +3.80 46 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 29.57 +4.66 48 0 380 0
29JUN26 140.00 P 30.00 30.00 30.00 31.34 +4.74 48 4 196 +4
29JUN26 142.50 P 0.00 0.00 0.00 33.36 +5.03 48 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 35.27 +5.22 49 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 37.28 +5.44 49 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 39.34 +5.60 49 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 40.19 +4.56 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 42.20 +5.76 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 44.26 +5.96 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 46.39 +6.12 46 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 49.98 +6.62 51 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 50.68 +5.08 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.33 +7.03 51 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 56.70 +7.16 52 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 57.30 +6.87 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 59.56 +7.00 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 61.83 +7.13 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.11 +7.25 46 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 66.42 +7.40 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 68.77 +7.53 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 71.12 +7.63 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 73.49 +7.75 46 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 75.86 +7.85 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 78.25 +7.97 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 80.67 +8.10 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 83.10 +8.19 46 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 87.99 +8.38 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 94.16 +7.99 57 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 97.90 +8.75 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 102.90 +8.90 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.24 +0.27 46 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 1.54 +0.35 46 0 12 0
29SEP26 70.00 P 1.55 2.55 1.55 1.91 +0.44 46 54 230 +54
29SEP26 72.50 P 0.00 0.00 0.00 2.34 +0.55 46 0 98 0
29SEP26 75.00 P 3.30 3.30 3.30 2.76 +0.63 46 30 90 +30
29SEP26 77.50 P 0.00 0.00 0.00 3.27 +0.71 46 0 2 0
29SEP26 80.00 P 3.90 3.90 3.90 3.84 +0.94 46 12 353 +12
29SEP26 82.50 P 0.00 0.00 0.00 4.40 +0.92 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 5.00 +1.06 46 0 273 0
29SEP26 87.50 P 0.00 0.00 0.00 5.68 +1.05 46 0 2 0
29SEP26 90.00 P 6.53 6.53 6.53 6.20 +1.08 45 65 220 +65
29SEP26 92.50 P 7.18 7.22 7.18 7.13 +1.24 45 5 69 +4
29SEP26 95.00 P 8.00 8.04 8.00 7.90 +1.32 45 75 75 -5
29SEP26 97.50 P 0.00 0.00 0.00 8.88 +1.57 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.75 +1.70 45 0 241 0
29SEP26 102.50 P 0.00 0.00 0.00 10.97 +1.82 45 0 161 0
29SEP26 105.00 P 0.00 0.00 0.00 11.84 +1.74 45 0 128 0
29SEP26 107.50 P 0.00 0.00 0.00 12.91 +1.82 45 0 293 0
29SEP26 110.00 P 15.50 15.50 15.50 14.20 +2.07 45 1 1,274 +1
29SEP26 112.50 P 0.00 0.00 0.00 15.70 +2.38 45 0 412 0
29SEP26 115.00 P 0.00 0.00 0.00 17.32 +2.89 46 0 843 0
29SEP26 117.50 P 0.00 0.00 0.00 18.53 +2.75 46 0 488 0
29SEP26 120.00 P 20.00 20.01 20.00 20.29 +3.19 46 4 349 +4
29SEP26 122.50 P 0.00 0.00 0.00 21.54 +3.18 46 0 74 0
29SEP26 125.00 P 0.00 0.00 0.00 23.15 +3.24 46 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 24.80 +3.54 46 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 26.46 +3.68 46 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 28.10 +3.70 46 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 29.75 +3.75 46 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 31.58 +4.02 47 0 30 0
29SEP26 140.00 P 30.00 30.00 30.00 33.50 +4.24 47 4 8 +4
29SEP26 142.50 P 0.00 0.00 0.00 34.72 +4.64 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.67 +5.24 48 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 38.43 +4.99 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.51 +5.38 48 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 42.23 +5.26 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.24 +5.42 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.25 +5.57 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.27 +5.73 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.30 +5.88 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.34 +5.99 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.48 +6.12 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.70 +6.33 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 58.78 +6.39 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 60.95 +6.53 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 63.12 +6.66 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.32 +6.78 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.57 +6.89 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.84 +7.00 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.12 +7.13 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.40 +7.24 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.70 +7.36 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.01 +7.48 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 81.34 +7.56 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 83.71 +7.67 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 88.46 +7.86 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.16 +7.99 51 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 98.09 +8.25 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.99 +8.41 46 0 0 0
TOTAL PUT 31,338 438,291 +16,120
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$ 209.00
27NOV25 150.00 C 0.00 0.00 0.00 59.19 -3.88 48 0 12 0
27NOV25 152.50 C 0.00 0.00 0.00 56.70 -3.90 55 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 54.20 -3.94 50 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 51.50 -4.19 0 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 49.23 -4.03 54 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 46.74 -3.56 53 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 44.27 -4.44 53 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 41.81 -4.27 54 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 39.36 -4.09 53 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 37.86 -3.71 76 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 34.53 -4.27 53 0 38 0
27NOV25 177.50 C 0.00 0.00 0.00 32.16 -4.43 53 0 63 0
27NOV25 180.00 C 0.00 0.00 0.00 29.43 -4.84 43 0 41 0
27NOV25 182.50 C 0.00 0.00 0.00 27.55 -5.68 53 0 84 0
27NOV25 185.00 C 0.00 0.00 0.00 24.57 -6.91 40 0 70 0
27NOV25 187.50 C 0.00 0.00 0.00 22.48 -5.49 44 0 30 0
27NOV25 190.00 C 0.00 0.00 0.00 20.46 -6.96 46 0 34 0
27NOV25 192.50 C 0.00 0.00 0.00 18.53 -6.66 48 0 130 0
27NOV25 195.00 C 0.00 0.00 0.00 16.74 -6.90 49 0 338 0
27NOV25 197.50 C 0.00 0.00 0.00 14.95 -6.77 50 0 1,116 0
27NOV25 200.00 C 15.35 15.35 14.33 13.60 -6.43 53 86 228 -6
27NOV25 205.00 C 0.00 0.00 0.00 10.53 -5.51 52 0 372 0
27NOV25 210.00 C 9.70 9.70 7.89 8.18 -5.28 54 44 524 +41
27NOV25 215.00 C 6.99 6.99 5.93 5.99 -5.20 53 57 282 -30
27NOV25 220.00 C 5.00 6.95 4.30 4.41 -4.90 54 314 734 +197
27NOV25 225.00 C 6.00 6.00 3.27 3.17 -4.24 54 273 4,310 +67
27NOV25 230.00 C 3.60 3.60 2.44 2.18 -3.99 54 255 829 +22
27NOV25 235.00 C 2.75 2.75 1.62 1.47 -3.51 54 106 1,446 +17
27NOV25 240.00 C 2.60 2.60 1.26 0.96 -2.95 54 401 899 -141
27NOV25 245.00 C 1.60 1.61 0.96 0.62 -2.43 54 261 1,046 +105
27NOV25 250.00 C 1.30 1.35 0.65 0.39 -1.97 54 151 1,543 -127
27NOV25 255.00 C 0.91 0.91 0.55 0.24 -1.56 54 34 1,170 -10
27NOV25 260.00 C 1.28 1.28 0.40 0.14 -1.23 53 83 956 +60
27NOV25 265.00 C 0.34 0.35 0.33 0.09 -0.94 54 26 782 +3
27NOV25 270.00 C 0.33 0.33 0.30 0.05 -0.72 54 21 1,630 -21
27NOV25 275.00 C 0.00 0.00 0.00 0.03 -0.54 54 0 171 0
27NOV25 280.00 C 0.30 0.30 0.28 0.02 -0.40 55 60 504 -60
27NOV25 285.00 C 0.00 0.00 0.00 0.01 -0.29 54 0 350 0
27NOV25 290.00 C 0.00 0.00 0.00 0.01 -0.21 57 0 661 0
27NOV25 295.00 C 0.00 0.00 0.00 0.01 -0.15 60 0 67 0
27NOV25 300.00 C 0.22 0.22 0.22 0.01 -0.11 62 38 1,041 0
30DEC25 85.00 C 0.00 0.00 0.00 124.04 -4.15 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 121.69 -4.01 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 119.40 -3.81 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 116.91 -3.81 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 114.42 -3.58 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 111.76 -3.99 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 109.08 -3.96 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 106.78 -3.70 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 104.47 -3.37 54 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 101.75 -3.59 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 99.15 -4.16 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 97.64 -3.19 94 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 94.12 -4.01 0 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 91.90 -3.85 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 89.55 -3.58 53 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 86.96 -4.23 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 84.17 -4.08 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 82.16 -3.82 58 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 79.84 -3.64 64 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 77.23 -3.85 57 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 74.73 -3.73 54 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 72.34 -4.29 57 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 69.64 -4.15 39 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 67.40 -4.01 54 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 64.99 -3.72 54 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 62.08 -3.99 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 59.69 -4.73 34 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 59.59 -2.33 73 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 56.85 -2.62 68 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 51.73 -5.67 0 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 51.18 -3.83 56 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 48.64 -5.76 53 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 45.93 -3.39 48 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 43.69 -5.54 48 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 41.87 -6.17 51 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 38.96 -4.82 45 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 37.99 -4.25 53 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 35.20 -6.59 48 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 34.12 -5.81 53 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 33.37 -2.81 58 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 29.67 -6.50 49 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 27.98 -4.65 50 0 61 0
30DEC25 190.00 C 0.00 0.00 0.00 26.72 -4.30 52 0 35 0
30DEC25 192.50 C 0.00 0.00 0.00 24.77 -4.38 51 0 15 0
30DEC25 195.00 C 0.00 0.00 0.00 23.26 -4.35 51 0 1,310 0
30DEC25 197.50 C 0.00 0.00 0.00 21.81 -4.77 51 0 47 0
30DEC25 200.00 C 20.80 20.87 20.80 20.58 -4.13 52 85 283 -25
30DEC25 205.00 C 0.00 0.00 0.00 18.02 -4.20 52 0 768 0
30DEC25 210.00 C 16.41 16.41 16.41 15.71 -3.98 53 4 515 0
30DEC25 215.00 C 15.50 15.80 14.11 13.50 -4.11 53 25 328 0
30DEC25 220.00 C 13.58 13.58 11.53 11.65 -3.85 53 328 477 +326
30DEC25 225.00 C 11.04 11.04 11.04 10.06 -3.60 53 15 160 +9
30DEC25 230.00 C 11.00 11.00 8.50 8.66 -3.41 54 67 504 -41
30DEC25 235.00 C 8.38 8.38 7.76 7.44 -3.22 54 40 998 -5
30DEC25 240.00 C 6.83 7.26 6.31 6.33 -3.07 54 101 682 +66
30DEC25 245.00 C 6.56 6.56 5.45 5.32 -2.85 54 28 171 +26
30DEC25 250.00 C 5.79 5.79 4.78 4.45 -2.61 54 221 369 +146
30DEC25 255.00 C 4.45 4.45 4.12 3.70 -2.38 54 44 345 -16
30DEC25 260.00 C 3.77 3.87 3.40 3.07 -2.16 54 107 427 +4
30DEC25 265.00 C 3.43 3.43 3.12 2.53 -1.95 54 65 233 +45
30DEC25 270.00 C 3.60 3.61 2.91 2.09 -1.74 54 19 115 +5
30DEC25 275.00 C 3.27 3.27 2.53 1.71 -1.56 54 55 103 0
30DEC25 280.00 C 2.44 2.44 2.28 1.40 -1.38 54 55 399 +50
30DEC25 285.00 C 2.36 2.36 2.36 1.14 -1.22 54 36 192 +36
30DEC25 290.00 C 2.15 2.15 2.15 0.93 -1.07 54 36 5,539 -16
30DEC25 295.00 C 0.00 0.00 0.00 0.75 -0.94 54 0 132 0
30DEC25 300.00 C 1.45 1.45 1.32 0.61 -0.82 54 6 527 0
29JAN26 177.50 C 0.00 0.00 0.00 38.52 -5.92 49 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 37.76 -4.29 53 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 35.31 -4.64 51 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 33.73 -4.08 51 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 32.03 -4.22 51 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 31.16 -3.57 53 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 30.76 -2.75 56 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 29.38 -2.92 56 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 27.28 -3.60 54 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 25.58 -4.07 53 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 23.11 -3.78 54 0 22 0
29JAN26 210.00 C 0.00 0.00 0.00 20.84 -3.69 54 0 17 0
29JAN26 215.00 C 0.00 0.00 0.00 18.78 -3.58 54 0 46 0
29JAN26 220.00 C 0.00 0.00 0.00 16.91 -3.46 54 0 108 0
29JAN26 225.00 C 0.00 0.00 0.00 15.21 -3.34 55 20 64 +20
29JAN26 230.00 C 0.00 0.00 0.00 13.67 -3.22 55 0 392 0
29JAN26 235.00 C 12.85 12.85 12.85 12.14 -3.25 55 10 425 +10
29JAN26 240.00 C 0.00 0.00 0.00 10.75 -3.27 55 0 966 0
29JAN26 245.00 C 0.00 0.00 0.00 9.50 -3.11 55 0 842 0
29JAN26 250.00 C 0.00 0.00 0.00 8.38 -2.94 55 0 336 0
29JAN26 255.00 C 0.00 0.00 0.00 7.38 -2.76 55 20 679 0
29JAN26 260.00 C 0.00 0.00 0.00 6.49 -2.59 55 0 47 0
29JAN26 265.00 C 0.00 0.00 0.00 5.69 -2.42 54 0 60 0
29JAN26 270.00 C 0.00 0.00 0.00 4.99 -2.25 54 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 4.23 -2.23 54 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 3.70 -2.05 54 0 24 0
29JAN26 285.00 C 0.00 0.00 0.00 3.23 -1.74 54 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 2.81 -1.61 54 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 2.44 -1.48 54 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 2.12 -1.36 54 0 8 0
26FEB26 185.00 C 0.00 0.00 0.00 37.70 -4.02 54 0 0 0
26FEB26 187.50 C 37.88 37.88 37.88 37.69 -4.02 57 2 2 +2
26FEB26 190.00 C 0.00 0.00 0.00 34.08 -4.05 52 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 32.70 -4.53 52 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 31.69 -3.77 53 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 30.76 -3.44 54 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 29.55 -3.25 54 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 27.15 -3.54 54 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 24.92 -3.48 55 0 15 0
26FEB26 215.00 C 0.00 0.00 0.00 22.88 -3.58 55 0 23 0
26FEB26 220.00 C 0.00 0.00 0.00 20.99 -3.27 55 0 15 0
26FEB26 225.00 C 0.00 0.00 0.00 19.25 -3.16 55 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 17.67 -3.03 56 0 30 0
26FEB26 235.00 C 18.89 18.89 18.89 16.15 -2.99 56 15 17 +15
26FEB26 240.00 C 17.53 17.53 16.23 14.66 -3.04 56 60 60 +60
26FEB26 245.00 C 15.30 15.40 14.95 13.29 -3.07 56 62 77 +62
26FEB26 250.00 C 0.00 0.00 0.00 12.04 -3.05 55 0 71 0
26FEB26 255.00 C 0.00 0.00 0.00 10.89 -2.92 55 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 9.84 -2.78 55 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 8.89 -2.64 55 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 7.78 -2.75 55 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 7.02 -2.58 55 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 6.32 -2.43 55 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 124.77 -3.42 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 123.04 -2.66 69 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 120.43 -3.74 63 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 118.17 -2.55 67 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 117.15 -1.22 85 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 113.49 -2.36 68 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 111.92 -1.64 77 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 109.55 -2.64 76 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 107.41 -2.67 77 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 104.33 -2.95 69 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 102.41 -2.78 72 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 98.95 -3.84 60 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 96.67 -3.95 60 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 95.43 -2.17 69 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 91.74 -3.81 56 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 89.63 -3.94 58 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 88.25 -3.03 64 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 85.13 -3.65 58 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 82.74 -4.95 56 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 80.49 -3.73 56 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 78.36 -4.02 56 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 77.63 -2.18 63 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 74.08 -3.69 56 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 71.41 -4.27 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 69.80 -3.64 55 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 67.83 -3.50 55 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 65.63 -4.01 55 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 63.73 -3.48 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 61.64 -3.61 54 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 59.73 -4.11 54 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 57.70 -3.77 54 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 55.93 -3.77 54 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 54.16 -3.64 54 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 52.32 -3.60 54 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 50.44 -4.05 53 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 48.94 -3.55 54 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 47.10 -3.70 53 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 45.61 -3.55 54 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 44.24 -3.62 54 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 42.87 -3.75 55 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 41.20 -3.94 54 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 39.98 -3.69 55 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 38.43 -3.51 54 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 37.12 -3.36 54 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 36.11 -3.36 55 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 34.72 -3.78 55 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 33.35 -3.67 55 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 31.59 -3.00 56 0 28 0
30MAR26 210.00 C 0.00 0.00 0.00 29.16 -3.15 56 0 416 0
30MAR26 215.00 C 0.00 0.00 0.00 27.04 -2.85 56 0 5 0
30MAR26 220.00 C 0.00 0.00 0.00 25.17 -3.15 56 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 23.47 -3.03 56 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 21.80 -2.90 56 0 90 0
30MAR26 235.00 C 0.00 0.00 0.00 20.01 -3.06 56 0 40 0
30MAR26 240.00 C 0.00 0.00 0.00 18.50 -3.18 56 0 512 0
30MAR26 245.00 C 0.00 0.00 0.00 17.09 -2.68 56 0 465 0
30MAR26 250.00 C 0.00 0.00 0.00 15.78 -2.57 56 0 7 0
30MAR26 255.00 C 0.00 0.00 0.00 14.56 -2.47 56 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 13.42 -2.38 56 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 12.37 -2.28 56 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 11.40 -2.18 56 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 10.50 -2.08 56 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 9.66 -1.99 56 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 8.89 -1.90 56 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 8.17 -1.81 56 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 7.52 -1.72 56 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 6.91 -1.63 56 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 5.83 -1.48 56 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 4.92 -1.32 56 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 4.14 -1.19 56 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 3.49 -1.06 56 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 2.94 -0.94 56 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 2.47 -0.84 56 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 2.08 -0.74 56 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 94.95 -3.30 57 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 92.50 -3.74 55 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 90.79 -2.86 57 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 88.40 -3.22 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 86.35 -3.12 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 84.59 -3.14 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 82.32 -3.19 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 80.44 -3.66 55 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 78.16 -3.30 54 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 76.47 -3.50 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 74.44 -3.51 54 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 72.68 -4.47 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 70.86 -3.46 54 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 69.08 -3.52 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 67.08 -3.51 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 65.27 -3.84 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 63.82 -4.20 54 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 62.21 -3.36 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 60.75 -3.74 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 59.10 -3.42 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 57.76 -3.88 54 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 56.34 -3.64 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 55.28 -2.93 55 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 53.21 -3.48 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 52.06 -2.47 55 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 50.69 -3.35 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 49.25 -3.32 54 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 48.24 -3.02 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 46.64 -3.42 54 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 45.36 -3.23 54 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 44.41 -3.17 55 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 43.44 -2.97 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 42.13 -3.04 55 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 39.92 -3.19 55 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 37.74 -3.18 55 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 35.74 -3.11 55 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 33.81 -3.03 55 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 32.34 -2.69 56 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 30.83 -2.76 56 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 29.00 -3.31 56 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 27.87 -2.89 57 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 25.88 -3.09 56 0 215 0
29JUN26 250.00 C 0.00 0.00 0.00 25.20 -2.68 57 0 10 0
29JUN26 255.00 C 0.00 0.00 0.00 23.12 -3.20 56 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 21.84 -3.19 56 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 20.64 -3.08 56 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 19.50 -2.97 56 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 18.42 -2.25 56 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 17.40 -2.18 56 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 16.43 -2.67 56 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 15.52 -2.05 56 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 14.66 -1.98 56 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 13.84 -2.39 56 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 12.35 -1.79 56 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 11.01 -1.67 56 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 9.82 -1.56 56 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 8.76 -1.45 56 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 7.82 -1.34 56 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 6.98 -1.25 56 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 6.23 -1.16 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 75.94 -3.68 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 74.44 -3.58 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 72.83 -3.62 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 71.30 -3.61 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 70.97 -2.48 57 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 68.46 -2.99 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 67.49 -2.48 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 65.42 -3.13 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 64.06 -3.11 55 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 62.46 -3.79 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 61.07 -3.87 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 60.67 -2.56 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 58.99 -3.36 55 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 57.98 -3.12 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 56.47 -3.40 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 55.34 -3.31 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 54.21 -3.30 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 52.91 -2.91 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 51.84 -2.75 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 50.75 -2.74 56 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 49.73 -3.37 56 0 20 0
29SEP26 205.00 C 0.00 0.00 0.00 47.83 -3.06 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 45.89 -2.60 56 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 44.06 -2.91 56 1 3 +1
29SEP26 220.00 C 0.00 0.00 0.00 42.10 -3.04 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 40.52 -2.87 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 38.77 -2.95 57 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 37.25 -2.87 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 35.74 -2.85 57 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 34.38 -2.74 57 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 33.13 -2.64 57 1 6 +1
29SEP26 255.00 C 0.00 0.00 0.00 31.69 -2.70 57 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 30.46 -2.66 57 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 29.34 -2.56 58 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 28.09 -2.39 58 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 26.89 -2.70 57 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 25.74 -2.65 57 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 24.65 -2.59 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 23.60 -2.53 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 22.60 -2.47 57 0 0 0
29SEP26 300.00 C 23.00 23.00 22.50 21.64 -2.42 57 21 28 -21
TOTAL CALL 3,759 62,490 +877
27NOV25 150.00 P 0.09 0.09 0.09 0.01 -0.06 60 60 377 -60
27NOV25 152.50 P 0.10 0.10 0.10 0.01 -0.09 57 1 64 -1
27NOV25 155.00 P 0.13 0.13 0.13 0.01 -0.12 55 2 199 -2
27NOV25 157.50 P 0.00 0.00 0.00 0.02 -0.16 55 0 59 0
27NOV25 160.00 P 0.00 0.00 0.00 0.03 -0.22 55 0 263 0
27NOV25 162.50 P 0.22 0.22 0.22 0.04 -0.29 54 38 150 0
27NOV25 165.00 P 0.00 0.00 0.00 0.07 -0.37 54 0 232 0
27NOV25 167.50 P 0.50 0.50 0.23 0.10 -0.47 54 21 229 -21
27NOV25 170.00 P 0.34 0.34 0.27 0.15 -0.58 54 54 758 -54
27NOV25 172.50 P 0.00 0.00 0.00 0.22 -0.70 54 0 393 0
27NOV25 175.00 P 0.44 0.50 0.38 0.32 -0.77 54 9 408 -7
27NOV25 177.50 P 0.00 0.00 0.00 0.44 -0.93 54 0 214 0
27NOV25 180.00 P 0.60 0.60 0.60 0.62 -1.05 54 15 544 0
27NOV25 182.50 P 0.85 0.85 0.85 0.85 -1.18 54 1 606 0
27NOV25 185.00 P 1.10 1.22 1.03 1.11 -1.33 54 90 2,161 +66
27NOV25 187.50 P 1.25 1.35 1.25 1.40 -1.53 53 16 471 +8
27NOV25 190.00 P 1.35 2.12 1.35 1.81 -1.64 53 294 1,398 -150
27NOV25 192.50 P 2.15 2.23 1.98 2.31 -1.77 53 41 456 +6
27NOV25 195.00 P 3.14 3.16 2.78 2.91 -1.81 53 137 1,515 +137
27NOV25 197.50 P 3.00 3.79 3.00 3.61 -1.91 53 98 1,930 +50
27NOV25 200.00 P 3.60 4.80 3.20 4.53 -1.79 54 228 2,990 -80
27NOV25 205.00 P 5.38 7.14 5.00 6.60 -1.75 54 224 5,216 -134
27NOV25 210.00 P 7.20 9.22 7.20 8.84 -1.94 53 187 940 -56
27NOV25 215.00 P 12.38 12.70 11.95 11.95 -1.68 54 29 975 0
27NOV25 220.00 P 13.00 16.12 13.00 15.50 -1.25 56 19 1,871 0
27NOV25 225.00 P 17.80 19.49 16.80 19.42 -0.54 58 18 1,147 -17
27NOV25 230.00 P 0.00 0.00 0.00 23.58 +0.03 60 0 779 0
27NOV25 235.00 P 0.00 0.00 0.00 28.02 +2.05 62 0 891 0
27NOV25 240.00 P 0.00 0.00 0.00 32.68 +2.88 65 0 442 0
27NOV25 245.00 P 35.89 35.89 35.89 37.50 +1.73 70 2 224 -2
27NOV25 250.00 P 0.00 0.00 0.00 41.72 +3.20 65 0 77 0
27NOV25 255.00 P 0.00 0.00 0.00 46.09 +3.67 54 0 15 0
27NOV25 260.00 P 0.00 0.00 0.00 51.99 +2.77 80 0 9 0
27NOV25 265.00 P 0.00 0.00 0.00 56.90 +3.00 84 0 49 0
27NOV25 270.00 P 0.00 0.00 0.00 61.95 +3.35 89 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 66.99 +3.61 95 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 71.48 +4.06 89 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 76.22 +1.73 84 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 82.04 +3.87 110 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 86.64 +4.41 105 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 91.84 +2.02 114 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 39 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.02 -0.04 53 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.04 -0.04 55 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.05 -0.05 54 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.07 -0.07 54 0 577 0
30DEC25 132.50 P 0.00 0.00 0.00 0.09 -0.08 54 0 325 0
30DEC25 135.00 P 0.60 0.60 0.60 0.12 -0.10 54 70 336 -70
30DEC25 137.50 P 0.00 0.00 0.00 0.16 -0.12 54 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.21 -0.15 54 0 884 0
30DEC25 142.50 P 0.00 0.00 0.00 0.27 -0.18 54 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.34 -0.21 54 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.43 -0.25 54 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.57 -0.25 54 0 137 0
30DEC25 152.50 P 0.00 0.00 0.00 0.68 -0.35 54 0 243 0
30DEC25 155.00 P 0.00 0.00 0.00 0.84 -0.39 54 0 266 0
30DEC25 157.50 P 0.00 0.00 0.00 1.03 -0.42 54 0 202 0
30DEC25 160.00 P 1.34 1.34 1.34 1.27 -0.47 54 25 824 +25
30DEC25 162.50 P 0.00 0.00 0.00 1.55 -0.45 54 0 1,107 0
30DEC25 165.00 P 1.68 1.84 1.68 1.83 -0.45 54 50 875 -10
30DEC25 167.50 P 0.00 0.00 0.00 2.11 -0.49 54 0 317 0
30DEC25 170.00 P 2.20 2.44 2.20 2.42 -0.56 53 50 1,835 -10
30DEC25 172.50 P 2.72 2.72 2.72 2.79 -0.63 53 10 912 0
30DEC25 175.00 P 2.90 2.90 2.90 3.29 -0.63 53 2 828 0
30DEC25 177.50 P 3.40 3.57 3.40 3.78 -0.65 53 12 1,094 0
30DEC25 180.00 P 3.90 4.18 3.90 4.32 -0.68 53 53 1,470 +51
30DEC25 182.50 P 0.00 0.00 0.00 4.97 -0.68 53 0 788 0
30DEC25 185.00 P 4.76 5.50 4.75 5.61 -0.70 53 39 265 +8
30DEC25 187.50 P 5.88 5.88 5.88 6.34 -0.67 53 6 204 +6
30DEC25 190.00 P 6.67 7.19 6.67 7.15 -0.68 53 57 392 +47
30DEC25 192.50 P 7.07 8.00 7.07 7.96 -0.69 53 18 625 0
30DEC25 195.00 P 8.98 8.98 8.27 8.88 -0.65 53 250 2,365 +143
30DEC25 197.50 P 8.89 10.08 8.89 9.87 -0.61 52 117 297 +80
30DEC25 200.00 P 9.80 11.22 9.80 10.87 -0.74 52 130 742 -20
30DEC25 205.00 P 12.13 12.91 12.12 13.18 -0.83 52 297 692 +297
30DEC25 210.00 P 14.55 15.94 14.54 15.96 -0.60 53 316 657 +198
30DEC25 215.00 P 0.00 0.00 0.00 18.68 -0.69 53 0 210 0
30DEC25 220.00 P 22.28 22.28 22.28 21.78 -0.58 53 35 160 0
30DEC25 225.00 P 0.00 0.00 0.00 25.30 -0.13 54 0 142 0
30DEC25 230.00 P 0.00 0.00 0.00 29.64 +0.79 57 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 33.37 +0.91 57 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 35.22 -1.28 49 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 41.15 +0.96 57 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 45.77 +1.33 60 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 50.11 +1.65 60 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 53.44 +3.20 55 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 59.05 +1.76 62 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 62.94 +1.32 58 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 68.94 +4.93 67 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 72.02 +1.44 57 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 77.89 +2.59 66 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 82.45 +2.34 66 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 87.07 +2.22 65 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 91.84 +2.02 65 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 6.79 -0.55 53 0 389 0
29JAN26 180.00 P 0.00 0.00 0.00 7.66 -0.35 54 0 222 0
29JAN26 182.50 P 8.07 8.07 8.07 8.38 -0.42 54 1 492 0
29JAN26 185.00 P 0.00 0.00 0.00 9.11 -0.48 53 0 452 0
29JAN26 187.50 P 0.00 0.00 0.00 9.94 -0.50 53 0 664 0
29JAN26 190.00 P 0.00 0.00 0.00 10.77 -0.62 53 0 918 0
29JAN26 192.50 P 0.00 0.00 0.00 11.91 -0.48 53 0 90 0
29JAN26 195.00 P 12.71 13.00 12.71 12.93 -0.52 53 3 573 -3
29JAN26 197.50 P 0.00 0.00 0.00 14.05 -0.50 53 0 419 0
29JAN26 200.00 P 15.00 15.25 15.00 15.23 -0.46 53 16 592 +16
29JAN26 205.00 P 0.00 0.00 0.00 17.81 -0.34 54 0 2,063 0
29JAN26 210.00 P 19.84 19.84 19.84 20.47 -0.30 54 2 238 +2
29JAN26 215.00 P 0.00 0.00 0.00 23.38 -0.21 54 0 15 0
29JAN26 220.00 P 0.00 0.00 0.00 26.60 +0.01 55 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 30.39 +0.83 56 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 33.21 +0.37 55 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 35.33 -0.93 51 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 39.12 -0.87 51 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 42.72 -1.04 51 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 48.91 +1.25 58 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 53.20 +1.61 59 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 56.97 +0.99 58 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 61.35 +1.16 58 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 66.14 +3.23 60 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 69.51 +1.30 57 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 73.47 +0.51 54 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 80.25 +2.73 64 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 83.56 +1.80 60 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 89.80 +3.29 67 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 94.69 +3.40 69 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 12.25 -0.25 54 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 12.90 -0.40 54 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 14.10 -0.28 54 0 45 0
26FEB26 192.50 P 14.93 14.93 14.93 15.18 -0.26 54 36 96 +36
26FEB26 195.00 P 0.00 0.00 0.00 16.31 -0.23 54 0 502 0
26FEB26 197.50 P 0.00 0.00 0.00 17.43 -0.26 54 0 80 0
26FEB26 200.00 P 0.00 0.00 0.00 18.65 -0.21 54 0 69 0
26FEB26 205.00 P 0.00 0.00 0.00 21.23 -0.15 54 0 395 0
26FEB26 210.00 P 0.00 0.00 0.00 23.98 -0.07 55 0 47 0
26FEB26 215.00 P 0.00 0.00 0.00 26.90 +0.01 55 0 30 0
26FEB26 220.00 P 28.98 28.98 28.98 30.45 +0.58 56 15 84 +15
26FEB26 225.00 P 0.00 0.00 0.00 32.82 -0.20 54 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 35.98 +1.07 54 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 39.74 +0.11 55 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 44.53 +1.25 58 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 47.87 +0.80 57 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 52.02 +1.02 58 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 55.60 +0.53 57 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 59.66 +0.93 58 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 64.44 +1.29 60 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 66.37 -0.52 53 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 70.50 -0.64 53 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 75.14 -0.19 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 371 0
30MAR26 87.50 P 0.00 0.00 0.00 0.07 -0.02 56 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.12 -0.03 56 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.16 -0.02 56 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.20 -0.03 56 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.25 -0.04 56 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.31 -0.04 56 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.37 -0.05 56 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.47 -0.05 56 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.56 -0.06 56 0 712 0
30MAR26 112.50 P 0.00 0.00 0.00 0.66 -0.07 56 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.80 -0.07 56 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.95 -0.07 56 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 1.09 -0.08 56 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 1.29 -0.09 56 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 1.50 -0.10 56 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.71 -0.10 56 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.96 -0.10 56 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 2.26 -0.11 56 0 32 0
30MAR26 135.00 P 0.00 0.00 0.00 2.56 -0.19 56 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.95 -0.12 56 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 3.25 -0.20 56 0 247 0
30MAR26 142.50 P 0.00 0.00 0.00 3.60 -0.18 56 0 37 0
30MAR26 145.00 P 0.00 0.00 0.00 4.07 -0.18 56 0 62 0
30MAR26 147.50 P 0.00 0.00 0.00 4.49 -0.12 56 0 28 0
30MAR26 150.00 P 0.00 0.00 0.00 5.01 +0.01 56 0 897 0
30MAR26 152.50 P 0.00 0.00 0.00 5.56 -0.09 56 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 6.11 -0.09 56 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 6.66 -0.10 56 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 7.30 -0.03 56 0 1 0
30MAR26 162.50 P 0.00 0.00 0.00 8.00 -0.05 56 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 8.71 -0.05 56 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 9.42 -0.06 56 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 10.14 -0.05 56 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 11.03 +0.06 56 0 250 0
30MAR26 175.00 P 0.00 0.00 0.00 11.91 +0.04 56 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 12.57 -0.19 55 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 13.49 -0.02 55 0 270 0
30MAR26 182.50 P 0.00 0.00 0.00 14.45 +0.34 56 0 2,500 0
30MAR26 185.00 P 0.00 0.00 0.00 15.22 -0.24 55 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 16.31 -0.37 55 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 17.39 -0.42 55 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 18.53 -0.41 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 19.84 -0.26 55 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 20.96 -0.33 55 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 22.21 -0.32 55 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 24.87 -0.24 55 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 27.94 +0.17 56 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 30.88 +0.30 56 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 34.20 +0.59 57 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 37.45 +0.95 57 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 40.82 +0.91 57 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 43.99 +0.55 57 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 47.87 +1.27 58 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 51.95 +1.32 59 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 55.41 +1.51 59 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 58.12 +0.08 56 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 63.22 +1.20 59 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 67.01 +1.21 59 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 71.30 +1.78 59 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 75.09 +1.50 59 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 79.33 +1.34 59 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 84.13 +1.93 61 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 88.38 +2.04 61 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 92.91 +2.08 61 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 97.29 +2.06 62 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 106.40 +2.17 63 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 115.65 +2.29 63 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 123.85 +1.39 60 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 134.28 +2.35 65 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 143.71 +2.40 65 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 153.46 +2.42 67 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 162.04 +1.43 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 3.23 -0.03 56 0 494 0
29JUN26 122.50 P 0.00 0.00 0.00 3.56 -0.03 56 0 224 0
29JUN26 125.00 P 0.00 0.00 0.00 3.99 -0.02 56 0 75 0
29JUN26 127.50 P 0.00 0.00 0.00 4.36 -0.01 56 0 246 0
29JUN26 130.00 P 0.00 0.00 0.00 4.74 -0.08 56 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 5.18 -0.07 56 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.61 -0.10 56 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.27 -0.01 56 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.80 0.00 56 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.38 +0.04 56 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.99 +0.06 56 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.54 -0.01 56 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.31 +0.11 56 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 9.95 +0.06 55 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.74 +0.11 56 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 11.46 -0.11 55 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.27 -0.02 56 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.15 +0.15 56 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.87 +0.07 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.89 +0.19 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.87 +0.11 56 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 16.86 +0.23 56 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 17.81 +0.03 56 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 18.85 +0.26 56 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 19.99 +0.30 56 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 20.68 -0.29 55 0 100 0
29JUN26 185.00 P 21.49 22.00 21.49 22.28 +0.26 56 150 286 +150
29JUN26 187.50 P 0.00 0.00 0.00 23.01 +0.20 55 0 50 0
29JUN26 190.00 P 23.86 23.86 23.86 24.21 -0.22 55 50 105 +50
29JUN26 192.50 P 0.00 0.00 0.00 25.44 -0.20 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 26.83 +0.06 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 28.09 -0.08 55 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 29.35 -0.13 55 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 32.19 +0.03 56 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 35.24 +0.30 56 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 38.44 +0.75 56 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 41.61 +0.85 57 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 44.65 +0.83 57 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 47.92 +0.45 57 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 51.43 +1.03 57 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 54.87 +0.73 57 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 58.01 +0.67 57 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 62.10 +1.19 58 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 65.63 +0.87 57 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 69.80 +1.15 58 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 73.87 +1.42 59 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 77.39 +1.24 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 81.75 +1.41 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 85.80 +1.95 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 89.79 +1.33 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 94.08 +1.60 60 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 97.85 +1.24 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 102.50 +1.61 60 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 111.08 +1.72 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 119.78 +1.79 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 128.61 +1.58 61 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 137.55 +1.89 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 146.12 +1.29 60 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 155.68 +1.73 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 164.90 +1.85 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.17 -0.01 56 0 150 0
29SEP26 152.50 P 0.00 0.00 0.00 14.02 +0.09 56 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.90 +0.10 56 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.85 +0.13 56 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.78 +0.14 56 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 17.76 +0.20 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.76 +0.27 56 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.79 +0.37 56 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 20.80 +0.35 56 0 110 0
29SEP26 172.50 P 0.00 0.00 0.00 21.93 +0.38 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 22.99 +0.26 56 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 24.15 +0.29 56 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 25.37 +0.36 56 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 26.58 +0.54 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 27.74 +0.59 56 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 29.01 +0.43 56 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 30.17 +0.42 56 0 319 0
29SEP26 192.50 P 0.00 0.00 0.00 31.60 +0.52 56 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 32.94 +0.34 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.96 0.00 56 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.43 +0.89 56 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 38.52 +0.86 56 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 41.30 +0.27 56 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 44.40 +1.16 57 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 47.70 +0.76 57 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 50.65 +0.54 57 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 54.15 +0.78 57 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 57.60 +1.05 57 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 61.02 +0.92 57 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 64.59 +1.01 58 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.84 +0.72 57 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 71.71 +0.97 58 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 75.51 +1.32 58 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 79.34 +1.20 58 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 83.20 +1.27 58 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 87.04 +1.26 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 90.22 +0.88 58 0 5 0
29SEP26 285.00 P 0.00 0.00 0.00 95.01 +1.41 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 99.04 +1.45 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 103.11 +1.48 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 107.18 +1.49 59 0 0 0
TOTAL PUT 3,394 83,040 +694
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$ 39.52
27NOV25 26.00 C 0.00 0.00 0.00 13.55 -0.19 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.55 -0.19 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.56 -0.18 68 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.56 -0.18 59 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.56 -0.18 51 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.56 -0.18 42 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.56 -0.18 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.56 -0.18 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.56 -0.19 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 4.56 -0.19 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 3.57 -0.18 21 0 0 0
27NOV25 37.00 C 2.40 2.40 2.40 2.58 -0.18 18 16 239 0
27NOV25 38.00 C 1.64 1.64 1.64 1.59 -0.17 13 30 346 +30
27NOV25 39.00 C 0.88 0.88 0.71 0.84 -0.13 17 145 860 -65
27NOV25 40.00 C 0.40 0.40 0.40 0.34 -0.09 17 55 924 +55
27NOV25 41.00 C 0.15 0.15 0.10 0.11 -0.04 18 76 350 -21
27NOV25 42.00 C 0.06 0.06 0.06 0.03 -0.01 19 1 1,259 +1
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 325 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 185 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30DEC25 17.50 C 0.00 0.00 0.00 22.10 -0.18 74 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.60 -0.18 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.10 -0.18 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.60 -0.19 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.11 -0.18 67 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.61 -0.18 58 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.61 -0.19 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.62 -0.18 54 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.62 -0.18 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.63 -0.18 48 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.63 -0.18 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.64 -0.18 42 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.64 -0.18 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.64 -0.19 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.65 -0.18 27 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.65 -0.19 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.66 -0.18 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.66 -0.19 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.67 -0.18 19 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.69 -0.17 20 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.72 -0.32 20 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 3.71 -0.12 15 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 2.83 -0.14 17 0 2,858 0
30DEC25 38.00 C 0.00 0.00 0.00 2.08 -0.12 18 0 683 0
30DEC25 39.00 C 1.30 1.30 1.30 1.46 -0.09 19 3 589 0
30DEC25 40.00 C 1.02 1.02 1.02 0.96 -0.06 19 10 1,336 +10
30DEC25 41.00 C 0.69 0.69 0.69 0.63 -0.03 20 5 284 0
30DEC25 42.00 C 0.00 0.00 0.00 0.37 -0.01 20 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.11 0.00 20 0 124 0
30DEC25 45.00 C 0.00 0.00 0.00 0.05 0.00 20 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.03 0.00 21 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 52 0
30DEC25 48.00 C 0.05 0.05 0.05 0.01 0.00 22 10 36 +10
30DEC25 49.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JAN26 27.00 C 0.00 0.00 0.00 12.72 -0.18 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.73 -0.18 28 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.73 -0.19 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.74 -0.18 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.75 -0.18 18 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.77 -0.18 21 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.80 -0.17 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.84 -0.17 20 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.93 -0.15 21 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.94 -0.22 17 0 115 0
29JAN26 37.00 C 0.00 0.00 0.00 3.16 -0.17 19 0 467 0
29JAN26 38.00 C 0.00 0.00 0.00 2.47 -0.09 19 0 324 0
29JAN26 39.00 C 0.00 0.00 0.00 1.88 -0.07 20 0 473 0
29JAN26 40.00 C 0.00 0.00 0.00 1.38 -0.05 20 0 67 0
29JAN26 41.00 C 0.00 0.00 0.00 0.99 -0.07 20 0 32 0
29JAN26 42.00 C 0.00 0.00 0.00 0.71 -0.03 21 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 0.49 0.00 21 0 90 0
29JAN26 44.00 C 0.40 0.40 0.40 0.32 0.00 21 15 72 +15
29JAN26 45.00 C 0.00 0.00 0.00 0.20 0.00 21 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.12 0.00 21 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 10.81 -0.19 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.83 -0.18 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.85 -0.18 21 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.87 -0.18 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.92 -0.17 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.99 -0.17 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.10 -0.16 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.26 -0.15 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.39 -0.20 18 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 2.72 -0.13 19 0 167 0
26FEB26 39.00 C 0.00 0.00 0.00 2.13 -0.12 19 0 110 0
26FEB26 40.00 C 0.00 0.00 0.00 1.64 -0.10 19 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.25 -0.09 20 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.95 -0.06 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.68 -0.05 20 0 3 0
26FEB26 44.00 C 0.00 0.00 0.00 0.48 -0.03 20 0 95 0
26FEB26 45.00 C 0.00 0.00 0.00 0.33 -0.02 20 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 25 0
26FEB26 47.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.06 - 20 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 20.77 -0.18 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.28 -0.18 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.78 -0.18 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.80 -0.18 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.81 -0.18 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.82 -0.18 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.84 -0.18 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.85 -0.18 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.86 -0.18 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.88 -0.18 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.89 -0.18 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.91 -0.18 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.93 -0.18 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.96 -0.18 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.00 -0.19 20 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.07 -0.18 20 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.17 -0.18 20 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.31 -0.18 20 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.37 -0.21 18 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.69 -0.18 19 0 406 0
30MAR26 38.00 C 0.00 0.00 0.00 3.10 -0.15 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.43 -0.22 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.99 -0.07 20 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 1.56 -0.12 20 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 1.22 -0.09 20 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.93 -0.08 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.70 -0.07 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.51 -0.06 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.37 -0.05 20 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.18 -0.03 20 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 - 20 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 16.05 -0.18 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.07 -0.18 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.10 -0.18 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.13 -0.18 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.16 -0.19 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.21 -0.18 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.27 -0.18 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.35 -0.18 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.45 -0.18 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.59 -0.18 21 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.76 -0.18 21 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.98 -0.17 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.24 -0.17 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.56 -0.16 21 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.94 -0.15 21 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 3.27 -0.25 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.86 -0.05 21 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 2.41 -0.13 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.02 -0.12 21 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.62 -0.11 21 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 1.34 -0.09 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 1.14 -0.04 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.94 -0.08 21 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.76 -0.07 21 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.59 -0.06 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.47 - 21 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 14.10 -0.18 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.14 -0.18 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.19 -0.18 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.25 -0.18 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.33 -0.18 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.44 -0.18 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.58 -0.17 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.75 -0.17 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.97 -0.16 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.23 -0.16 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.54 -0.16 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.90 -0.15 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.32 -0.14 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.67 -0.24 22 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 3.29 -0.03 23 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 2.87 -0.11 23 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.47 -0.10 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.11 -0.12 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.85 0.00 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.61 -0.06 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.37 -0.07 23 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 1.17 -0.07 23 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.96 -0.05 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.81 - 23 0 0 -
TOTAL CALL 366 16,781 +35
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 29 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 285 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.03 0.03 0.03 0.02 +0.01 19 98 1,620 0
27NOV25 38.00 P 0.04 0.04 0.04 0.08 +0.02 18 3 678 +3
27NOV25 39.00 P 0.28 0.28 0.25 0.30 +0.05 18 519 449 -176
27NOV25 40.00 P 0.00 0.00 0.00 0.81 +0.10 18 0 129 0
27NOV25 41.00 P 0.00 0.00 0.00 1.59 +0.14 20 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 2.48 +0.17 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 3.48 +0.18 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 4.48 +0.18 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 5.48 +0.18 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.48 +0.18 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.48 +0.18 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 9.48 - 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 82 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 74 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.02 +0.01 21 0 362 0
30DEC25 35.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 128 0
30DEC25 36.00 P 0.09 0.10 0.09 0.10 +0.01 19 18 794 0
30DEC25 37.00 P 0.21 0.21 0.21 0.23 +0.05 19 12 1,074 -12
30DEC25 38.00 P 0.00 0.00 0.00 0.45 +0.07 19 0 649 0
30DEC25 39.00 P 0.76 0.84 0.76 0.81 +0.11 20 23 258 +7
30DEC25 40.00 P 1.24 1.24 1.24 1.34 +0.14 20 15 148 +15
30DEC25 41.00 P 0.00 0.00 0.00 2.00 +0.16 21 0 0 0
30DEC25 42.00 P 2.70 2.71 2.70 2.70 +0.17 20 35 35 +35
30DEC25 43.00 P 0.00 0.00 0.00 3.56 +0.18 20 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.49 +0.18 19 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.48 +0.18 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.48 +0.18 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.48 +0.18 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.48 - 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 22 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 84 0
29JAN26 35.00 P 0.14 0.14 0.14 0.15 +0.03 21 63 191 +8
29JAN26 36.00 P 0.00 0.00 0.00 0.29 +0.05 21 0 404 0
29JAN26 37.00 P 0.00 0.00 0.00 0.48 +0.08 21 0 258 0
29JAN26 38.00 P 0.00 0.00 0.00 0.74 +0.08 20 0 159 0
29JAN26 39.00 P 1.10 1.14 1.10 1.16 +0.13 21 51 84 +51
29JAN26 40.00 P 0.00 0.00 0.00 1.69 +0.14 21 0 15 0
29JAN26 41.00 P 0.00 0.00 0.00 2.31 +0.16 22 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 2.94 +0.17 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.73 +0.18 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.59 +0.18 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.51 +0.18 20 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.48 +0.18 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.48 +0.18 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.48 - 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 0.04 +0.01 21 0 23 0
26FEB26 33.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 27 0
26FEB26 35.00 P 0.00 0.00 0.00 0.23 +0.02 20 0 19 0
26FEB26 36.00 P 0.36 0.36 0.36 0.38 +0.04 20 43 185 +43
26FEB26 37.00 P 0.00 0.00 0.00 0.59 +0.05 20 0 25 0
26FEB26 38.00 P 0.00 0.00 0.00 0.91 +0.08 20 0 234 0
26FEB26 39.00 P 0.00 0.00 0.00 1.31 +0.09 20 0 114 0
26FEB26 40.00 P 0.00 0.00 0.00 1.86 +0.13 21 0 76 0
26FEB26 41.00 P 0.00 0.00 0.00 2.46 +0.13 21 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 3.07 +0.13 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.82 +0.14 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.65 +0.15 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.55 +0.17 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.49 +0.17 20 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.48 +0.18 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.48 +0.18 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.48 - 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 37 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 20 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 0.00 20 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 0.21 +0.01 20 0 195 0
30MAR26 35.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 228 0
30MAR26 36.00 P 0.00 0.00 0.00 0.53 0.00 20 0 231 0
30MAR26 37.00 P 0.00 0.00 0.00 0.80 +0.04 20 0 532 0
30MAR26 38.00 P 0.00 0.00 0.00 1.11 +0.03 20 0 147 0
30MAR26 39.00 P 0.00 0.00 0.00 1.56 +0.09 20 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 2.00 -0.01 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.58 +0.07 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.23 +0.09 20 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.96 +0.10 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.76 +0.12 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.62 +0.14 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.53 +0.15 20 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.49 +0.17 20 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.48 +0.18 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.48 - 0 0 0 -
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 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 0.05 -0.01 21 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 0.00 21 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.35 0.00 21 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.53 +0.01 21 0 21 0
29JUN26 35.00 P 0.00 0.00 0.00 0.73 +0.01 21 0 126 0
29JUN26 36.00 P 0.00 0.00 0.00 0.99 +0.01 21 0 108 0
29JUN26 37.00 P 0.00 0.00 0.00 1.31 +0.03 21 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 1.69 +0.03 22 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.13 +0.03 22 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.57 -0.02 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.11 +0.06 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.73 +0.07 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.41 +0.08 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.14 +0.10 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.92 +0.11 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.75 +0.12 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.63 +0.14 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.54 +0.15 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.49 - 21 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 0.36 +0.01 23 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.49 +0.01 23 0 32 0
29SEP26 32.00 P 0.00 0.00 0.00 0.69 +0.02 23 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 0.91 +0.02 23 0 110 0
29SEP26 34.00 P 0.00 0.00 0.00 1.16 +0.05 23 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.42 -0.02 23 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 1.85 +0.04 23 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.25 +0.05 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.63 -0.03 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.22 +0.15 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.66 -0.04 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.26 +0.08 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.88 +0.09 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.55 +0.09 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.25 +0.11 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.00 +0.11 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.76 +0.12 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.56 +0.12 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.39 +0.14 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.24 - 23 0 0 -
TOTAL PUT 880 22,006 -26
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$ 8.24
27NOV25 5.50 C 0.00 0.00 0.00 2.75 +0.03 89 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.50 +0.03 79 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.25 +0.03 69 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.00 +0.03 60 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.75 +0.02 52 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.25 +0.02 35 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.01 +0.03 40 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.75 +0.03 19 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 0.51 +0.02 22 0 20 0
27NOV25 8.00 C 0.00 0.00 0.00 0.31 +0.01 25 0 219 0
27NOV25 8.25 C 0.12 0.12 0.12 0.17 0.00 27 36 371 +36
27NOV25 8.50 C 0.06 0.06 0.06 0.07 0.00 26 12 147 0
27NOV25 8.75 C 0.00 0.00 0.00 0.03 0.00 27 0 50 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 123 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.30 +0.07 85 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.02 +0.04 58 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.80 +0.07 70 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.55 +0.06 63 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.02 +0.03 32 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.76 +0.01 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.28 +0.02 25 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.05 +0.03 26 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.81 +0.01 23 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.62 +0.03 25 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.44 +0.01 24 0 419 0
30DEC25 8.25 C 0.29 0.29 0.29 0.31 +0.02 25 4 167 -3
30DEC25 8.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 326 0
30DEC25 8.75 C 0.00 0.00 0.00 0.13 +0.01 25 0 8 0
30DEC25 9.00 C 0.00 0.00 0.00 0.07 0.00 24 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.03 0.00 27 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.02 0.00 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 65 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.80 +0.04 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.55 +0.03 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.04 +0.04 27 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.79 +0.04 22 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.55 +0.03 24 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.32 +0.05 25 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.10 +0.01 25 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.90 +0.03 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.71 +0.02 25 0 1 0
29JAN26 8.00 C 0.49 0.49 0.49 0.55 +0.01 25 2 32 +2
29JAN26 8.25 C 0.00 0.00 0.00 0.42 +0.02 26 0 46 0
29JAN26 8.50 C 0.00 0.00 0.00 0.32 +0.01 27 0 45 0
29JAN26 8.75 C 0.23 0.23 0.23 0.23 +0.01 26 28 119 +28
29JAN26 9.00 C 0.17 0.17 0.17 0.16 +0.01 26 60 212 +60
29JAN26 9.25 C 0.00 0.00 0.00 0.11 +0.01 26 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 60 0
29JAN26 9.75 C 0.00 0.00 0.00 0.05 0.00 27 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 +0.01 28 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 2.80 +0.02 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.55 -0.01 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.06 -0.01 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.82 -0.01 25 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.59 +0.01 26 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.38 +0.02 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.21 +0.06 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.96 +0.01 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.80 +0.02 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
26FEB26 8.25 C 0.50 0.50 0.50 0.52 +0.02 27 70 70 +70
26FEB26 8.50 C 0.00 0.00 0.00 0.40 +0.01 27 0 31 0
26FEB26 8.75 C 0.00 0.00 0.00 0.31 0.00 27 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.18 0.00 27 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
30MAR26 5.50 C 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 2.08 +0.01 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.85 +0.02 25 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.61 0.00 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.41 0.00 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.22 +0.02 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.05 +0.02 27 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.87 0.00 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.74 0.00 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.59 0.00 27 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.48 +0.01 27 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.30 0.00 27 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.24 0.00 27 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.19 0.00 27 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 0.00 27 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 0.00 27 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 0.00 28 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 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 2.83 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.89 -0.01 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.69 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.51 +0.02 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.32 +0.01 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.15 +0.02 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.99 +0.01 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.83 +0.01 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.60 0.00 28 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 0.00 28 0 45 0
29JUN26 9.25 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 0.00 28 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.19 0.00 28 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.12 0.00 28 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 0.00 28 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.85 +0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.61 +0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.37 -0.02 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.15 +0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.91 +0.01 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.73 +0.02 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.51 -0.01 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.34 -0.01 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.18 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.03 +0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 0.00 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.58 +0.01 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29SEP26 9.25 C 0.43 0.43 0.43 0.43 +0.01 28 3 19 +3
29SEP26 9.50 C 0.00 0.00 0.00 0.36 +0.01 27 0 16 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
TOTAL CALL 215 4,230 +196
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
27NOV25 7.25 P 0.01 0.01 0.01 0.01 0.00 39 3 268 -3
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 439 0
27NOV25 7.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 866 0
27NOV25 8.00 P 0.08 0.08 0.08 0.06 -0.02 25 30 550 -30
27NOV25 8.25 P 0.00 0.00 0.00 0.16 -0.03 25 0 324 0
27NOV25 8.50 P 0.00 0.00 0.00 0.33 -0.02 28 0 112 0
27NOV25 8.75 P 0.00 0.00 0.00 0.53 -0.04 27 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.02 -0.02 39 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.27 -0.02 46 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.52 -0.02 52 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.77 -0.02 58 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.27 -0.02 70 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.27 -0.02 91 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.77 -0.02 101 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 40 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 26 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.03 0.00 27 0 153 0
30DEC25 7.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 188 0
30DEC25 7.75 P 0.10 0.10 0.10 0.10 -0.01 25 35 719 +35
30DEC25 8.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 730 0
30DEC25 8.25 P 0.00 0.00 0.00 0.28 -0.02 24 0 122 0
30DEC25 8.50 P 0.00 0.00 0.00 0.43 -0.02 25 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.82 +0.02 27 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.04 -0.03 27 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.28 -0.03 30 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.52 -0.03 31 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.77 -0.03 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.27 -0.02 42 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.77 -0.02 48 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.27 -0.02 54 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.77 -0.03 59 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.26 -0.04 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.76 -0.04 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.26 -0.04 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.76 -0.03 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 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 28 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29JAN26 7.00 P 0.00 0.00 0.00 0.04 0.00 27 0 28 0
29JAN26 7.25 P 0.00 0.00 0.00 0.07 0.00 27 0 45 0
29JAN26 7.50 P 0.00 0.00 0.00 0.11 0.00 26 0 180 0
29JAN26 7.75 P 0.00 0.00 0.00 0.18 0.00 27 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 42 0
29JAN26 8.25 P 0.00 0.00 0.00 0.38 -0.01 26 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.67 -0.04 25 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.88 -0.02 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.09 -0.02 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.31 -0.02 29 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.54 -0.03 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.78 -0.04 31 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.33 +0.04 45 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.77 -0.08 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.27 -0.02 44 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
26FEB26 7.25 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.17 0.00 28 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 0.24 0.00 27 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 2 0
26FEB26 8.25 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.09 -0.05 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.34 -0.01 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.57 -0.02 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.80 -0.03 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.33 +0.04 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.77 - 35 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 30 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 28 0 53 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 0.00 28 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 0.00 28 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 0.00 28 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.31 0.00 28 0 10 0
30MAR26 8.00 P 0.42 0.42 0.42 0.40 0.00 27 10 9 -10
30MAR26 8.25 P 0.00 0.00 0.00 0.53 0.00 28 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.66 0.00 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.82 0.00 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.00 0.00 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.19 +0.01 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.39 +0.01 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.60 0.00 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.82 -0.02 30 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.33 +0.01 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.77 -0.08 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.27 -0.02 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.77 -0.03 40 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.26 -0.04 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.76 -0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.26 -0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.76 -0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 28 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 0.00 28 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 28 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 0.00 28 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 0.00 28 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 212 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 0.00 28 0 152 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 0.00 28 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 0.00 27 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.71 -0.04 27 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 -0.01 28 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.01 -0.02 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.18 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.38 +0.01 28 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.56 0.00 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.77 +0.01 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.97 -0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.18 0.00 28 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.64 +0.02 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.07 +0.01 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.55 +0.02 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 0.00 28 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 0.00 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 0.00 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 0.00 28 0 65 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 0.00 28 0 170 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 0.00 28 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 0.00 28 0 59 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 0.00 27 0 256 0
29SEP26 8.00 P 0.80 0.80 0.80 0.80 -0.01 27 3 112 -3
29SEP26 8.25 P 0.00 0.00 0.00 0.92 -0.03 26 0 571 0
29SEP26 8.50 P 0.00 0.00 0.00 1.10 +0.01 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.27 -0.02 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.61 -0.03 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.82 -0.01 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.03 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.25 0.00 28 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.66 -0.02 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 +0.02 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.55 0.00 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
TOTAL PUT 81 8,809 -11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 100.60
30DEC25 63.33 C 0.00 0.00 0.00 37.99 -1.72 78 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 37.09 -1.77 74 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 36.25 -1.81 71 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 35.43 -1.80 70 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 34.60 -1.66 68 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 32.87 -2.09 62 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 31.16 -2.17 57 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 29.66 -2.03 59 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 28.02 -2.29 57 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 26.35 -1.71 53 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 24.70 -2.37 50 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 23.18 -1.91 50 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 21.52 -1.96 47 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 19.88 -2.06 44 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 18.37 -1.91 43 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 16.81 -1.88 41 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 14.38 -2.53 21 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 13.32 -2.09 32 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 12.33 -1.91 37 0 50 0
30DEC25 91.66 C 0.00 0.00 0.00 10.64 -2.30 33 0 361 0
30DEC25 93.32 C 0.00 0.00 0.00 9.65 -1.46 35 0 401 0
30DEC25 94.99 C 0.00 0.00 0.00 8.43 -1.84 34 0 216 0
30DEC25 96.66 C 0.00 0.00 0.00 7.30 -1.27 34 0 113 0
30DEC25 98.32 C 0.00 0.00 0.00 6.27 -1.45 34 0 193 0
30DEC25 99.99 C 0.00 0.00 0.00 5.33 -1.56 33 0 168 0
30DEC25 103.32 C 0.00 0.00 0.00 3.80 -1.16 33 0 211 0
30DEC25 106.66 C 0.00 0.00 0.00 2.64 -0.96 33 0 111 0
30DEC25 109.99 C 0.00 0.00 0.00 1.75 -0.78 33 0 122 0
30DEC25 113.32 C 0.00 0.00 0.00 1.13 -0.58 33 0 101 0
30DEC25 116.66 C 0.00 0.00 0.00 0.70 -0.42 33 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.43 -0.28 33 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.25 -0.19 33 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.14 -0.13 33 0 85 0
30DEC25 129.99 C 0.00 0.00 0.00 0.08 -0.08 33 0 206 0
30DEC25 133.32 C 0.00 0.00 0.00 0.05 -0.04 33 0 720 0
30DEC25 136.65 C 0.27 0.27 0.27 0.03 -0.03 34 1 382 -1
30DEC25 139.99 C 0.00 0.00 0.00 0.02 -0.01 35 0 296 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 36 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 38 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 40 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 51 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 63 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 35.58 -1.78 47 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 33.95 -1.92 45 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 32.45 -1.84 45 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 30.94 -1.76 44 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 29.33 -1.96 42 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 27.91 -1.85 42 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 26.38 -1.86 41 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 25.07 -1.66 41 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 23.47 -1.80 39 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 21.88 -1.38 37 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 20.59 -1.51 37 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 19.54 -1.18 39 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 17.99 -1.28 37 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 16.80 -1.16 37 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 15.64 -1.16 36 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 14.47 -1.36 36 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 13.16 -1.76 35 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 11.95 -1.92 34 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 11.39 -1.64 35 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 10.27 -1.83 34 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 9.44 -1.47 34 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 8.19 -1.26 35 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 6.91 -1.10 36 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 5.72 -1.02 36 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 4.78 -0.94 36 0 118 0
30MAR26 116.66 C 0.00 0.00 0.00 3.92 -0.82 36 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 3.19 -0.72 36 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 2.59 -0.62 36 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 2.09 -0.53 35 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 1.68 -0.45 35 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 1.34 -0.38 35 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 1.07 -0.32 35 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.84 -0.27 35 0 102 0
30MAR26 143.32 C 0.00 0.00 0.00 0.67 -0.22 35 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.53 -0.18 35 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.41 -0.15 35 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.32 -0.12 35 0 20 0
30MAR26 156.65 C 0.00 0.00 0.00 0.25 -0.10 35 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.20 -0.08 35 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.15 -0.07 35 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.12 -0.05 35 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.09 -0.04 35 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.07 -0.04 35 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.05 -0.02 36 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.04 -0.01 36 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.02 -0.01 35 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 -0.01 34 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 12.67 -1.03 37 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 11.23 -0.94 37 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 9.84 -1.18 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 8.61 -1.22 37 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 7.50 -1.29 37 0 12 0
29JUN26 116.66 C 0.00 0.00 0.00 6.52 -1.32 37 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 5.66 -1.21 37 0 584 0
29JUN26 123.32 C 0.00 0.00 0.00 4.90 -1.11 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 4.23 -1.03 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 3.65 -0.92 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 3.12 -0.88 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 2.70 -0.64 36 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 2.22 -0.71 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 1.93 -0.60 36 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 1.64 -0.55 36 0 0 0
29JUN26 149.99 C 2.14 2.14 2.14 1.40 -0.51 36 2 170 +2
29JUN26 153.32 C 0.00 0.00 0.00 1.20 -0.43 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 1.01 -0.41 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.87 -0.36 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.74 -0.30 36 0 1 0
29JUN26 166.65 C 1.50 1.50 1.50 0.61 -0.30 36 1 30 +1
TOTAL CALL 4 13,076 +2
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 47 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 42 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 33 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.02 0.00 33 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.04 +0.01 34 0 74 0
30DEC25 78.33 P 0.00 0.00 0.00 0.06 +0.01 33 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.10 +0.03 33 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.15 +0.04 33 0 9 0
30DEC25 83.33 P 0.00 0.00 0.00 0.23 +0.05 33 0 114 0
30DEC25 84.99 P 0.00 0.00 0.00 0.35 +0.09 33 0 63 0
30DEC25 86.66 P 0.00 0.00 0.00 0.51 +0.13 33 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.72 +0.17 33 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.99 +0.22 33 0 889 0
30DEC25 91.66 P 0.00 0.00 0.00 1.32 +0.28 33 0 350 0
30DEC25 93.32 P 0.00 0.00 0.00 1.75 +0.38 33 0 461 0
30DEC25 94.99 P 2.25 2.25 2.25 2.21 +0.42 33 1 428 0
30DEC25 96.66 P 0.00 0.00 0.00 2.75 +0.45 32 0 676 0
30DEC25 98.32 P 0.00 0.00 0.00 3.39 +0.55 32 0 632 0
30DEC25 99.99 P 0.00 0.00 0.00 4.13 +0.64 32 0 3,897 0
30DEC25 103.32 P 0.00 0.00 0.00 5.94 +0.94 32 0 366 0
30DEC25 106.66 P 0.00 0.00 0.00 8.13 +1.11 32 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 10.65 +1.56 32 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 13.49 +1.39 33 0 1,341 0
30DEC25 116.66 P 0.00 0.00 0.00 16.43 +2.03 33 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 19.53 +1.61 33 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 22.78 +1.69 34 0 362 0
30DEC25 126.65 P 0.00 0.00 0.00 26.05 +2.01 0 0 175 0
30DEC25 129.99 P 0.00 0.00 0.00 29.39 +2.10 0 0 911 0
30DEC25 133.32 P 0.00 0.00 0.00 32.72 +1.94 0 0 1,733 0
30DEC25 136.65 P 0.00 0.00 0.00 36.05 +1.96 0 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 39.39 +2.18 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 42.72 +2.20 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 46.05 +2.11 0 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 49.39 +2.20 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 52.72 +1.97 0 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 56.05 +2.20 0 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 59.38 +2.18 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 62.72 +1.98 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 66.05 +1.97 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 69.38 +2.20 0 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 72.72 +2.20 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 76.05 +2.13 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 79.38 +2.20 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 82.72 +2.20 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 86.05 +1.98 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 89.38 +2.19 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 92.71 +1.99 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 96.05 +1.99 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 99.38 +2.12 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.17 +0.03 35 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.23 +0.03 35 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.32 +0.06 35 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.42 +0.07 35 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.54 +0.08 35 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.69 +0.11 35 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 0.87 +0.13 35 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.09 +0.17 35 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.34 +0.19 35 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.58 +0.18 35 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.96 +0.27 35 0 203 0
30MAR26 84.99 P 0.00 0.00 0.00 2.27 +0.24 35 0 31 0
30MAR26 86.66 P 0.00 0.00 0.00 2.67 +0.41 35 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.05 +0.30 35 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 3.55 +0.37 35 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 4.08 +0.44 34 0 48 0
30MAR26 93.32 P 0.00 0.00 0.00 4.69 +0.50 34 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.33 +0.55 34 0 19 0
30MAR26 96.66 P 0.00 0.00 0.00 6.01 +0.57 34 0 34 0
30MAR26 98.32 P 0.00 0.00 0.00 6.78 +0.64 34 0 7 0
30MAR26 99.99 P 0.00 0.00 0.00 7.56 +0.64 34 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 9.53 +0.94 35 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.71 +1.15 35 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.79 +1.21 35 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.29 +1.38 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.59 +0.89 35 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 21.50 +1.13 36 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.36 +1.24 36 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 26.63 +0.63 32 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 30.28 +1.27 37 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 33.38 +1.32 38 0 365 0
30MAR26 136.65 P 0.00 0.00 0.00 36.38 +1.28 37 0 119 0
30MAR26 139.99 P 0.00 0.00 0.00 39.62 +1.59 38 0 3 0
30MAR26 143.32 P 0.00 0.00 0.00 42.83 +2.10 38 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 46.08 +2.14 38 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 49.39 +2.17 0 0 25 0
30MAR26 153.32 P 0.00 0.00 0.00 52.72 +1.97 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 56.05 +2.07 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 59.38 +2.00 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 62.72 +1.98 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 66.05 +1.97 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 69.38 +2.01 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 72.72 +2.20 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 76.05 +2.03 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 79.38 +2.04 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 82.72 +2.04 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 86.05 +1.90 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 89.38 +2.01 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 92.71 +1.90 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 96.05 +1.90 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 99.87 +2.39 72 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.36 +0.41 35 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 12.21 +0.49 35 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.39 +0.59 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.55 +0.62 36 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.87 +0.69 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.30 +0.78 36 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.90 +0.87 37 0 39 0
29JUN26 123.32 P 0.00 0.00 0.00 26.55 +0.95 37 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.33 +1.08 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.07 +1.10 38 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 34.94 +1.20 38 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 37.95 +1.40 39 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 40.82 +1.33 39 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 43.71 +1.76 38 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 46.68 +1.32 38 0 18 0
29JUN26 149.99 P 0.00 0.00 0.00 49.78 +1.28 38 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 53.00 +1.60 38 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 56.25 +2.10 39 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 59.43 +2.05 38 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 62.76 +2.02 39 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 66.05 +1.97 0 0 0 0
TOTAL PUT 1 21,349 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 100.60
14NOV25 72.50 C 0.00 0.00 0.00 28.10 -2.21 0 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 25.60 -2.21 0 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 23.10 -2.21 0 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 20.60 -2.21 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 18.10 -2.21 0 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 15.60 -2.21 0 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 13.10 -2.21 0 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 10.60 -2.21 0 0 0 -83
14NOV25 92.50 C 0.00 0.00 0.00 8.10 -2.20 0 0 0 -4
14NOV25 95.00 C 6.00 6.05 6.00 5.60 -2.21 0 4 0 -201
14NOV25 97.50 C 3.51 3.51 3.51 3.10 -2.29 0 1 0 -262
14NOV25 100.00 C 2.66 2.66 0.63 0.60 -2.32 0 410 2 -676
14NOV25 102.50 C 0.70 0.70 0.03 0.00 -1.10 0 246 899 -10
14NOV25 105.00 C 0.17 0.17 0.12 0.00 -0.21 0 3 337 0
14NOV25 107.50 C 0.03 0.03 0.03 0.00 -0.02 0 2 381 0
14NOV25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
14NOV25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
14NOV25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 25.68 -2.32 88 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 23.85 -1.66 139 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 20.75 -2.27 84 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 18.17 -2.36 57 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 15.73 -2.14 61 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 13.16 -2.21 30 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 10.73 -2.15 43 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 8.36 -2.06 42 0 0 0
21NOV25 95.00 C 6.69 6.69 6.45 6.09 -1.94 40 4 4 +4
21NOV25 97.50 C 0.00 0.00 0.00 3.98 -1.81 36 0 18 0
21NOV25 100.00 C 3.10 3.13 2.27 2.31 -1.57 35 22 128 +14
21NOV25 102.50 C 1.81 1.81 1.20 1.15 -1.16 34 161 267 +100
21NOV25 105.00 C 1.00 1.00 0.55 0.51 -0.80 34 149 244 +67
21NOV25 107.50 C 0.53 0.53 0.26 0.19 -0.47 34 83 171 +43
21NOV25 110.00 C 0.22 0.22 0.16 0.06 -0.23 34 37 294 +34
21NOV25 112.50 C 0.14 0.14 0.14 0.02 -0.09 35 30 68 +30
21NOV25 115.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 20 0
21NOV25 117.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 73 0
21NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
21NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21NOV25 125.00 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 28.52 -2.03 104 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 26.02 -2.04 95 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 23.85 -1.72 101 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 20.75 -2.33 55 0 2 0
27NOV25 82.50 C 0.00 0.00 0.00 18.21 -2.38 38 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 15.73 -2.19 38 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 13.64 -1.80 56 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 11.13 -1.86 47 0 76 0
27NOV25 92.50 C 0.00 0.00 0.00 8.47 -2.14 33 0 479 0
27NOV25 95.00 C 0.00 0.00 0.00 6.46 -1.94 36 0 5,702 0
27NOV25 97.50 C 0.00 0.00 0.00 4.58 -1.76 35 0 1,993 0
27NOV25 100.00 C 4.04 4.05 3.00 3.01 -1.45 34 34 3,565 -20
27NOV25 102.50 C 3.02 3.02 1.98 1.84 -1.27 34 133 1,144 +12
27NOV25 105.00 C 1.65 1.66 1.07 1.04 -0.96 34 239 1,705 -22
27NOV25 107.50 C 1.03 1.13 0.61 0.55 -0.60 34 118 2,758 +21
27NOV25 110.00 C 0.67 0.67 0.38 0.26 -0.43 33 374 2,507 +128
27NOV25 112.50 C 0.44 0.44 0.27 0.12 -0.25 34 87 1,681 +10
27NOV25 115.00 C 0.38 0.38 0.17 0.05 -0.13 34 61 3,829 +34
27NOV25 117.50 C 0.18 0.18 0.17 0.02 -0.07 34 60 2,503 0
27NOV25 120.00 C 0.16 0.16 0.16 0.01 -0.03 35 25 4,998 0
27NOV25 122.50 C 0.11 0.11 0.09 0.01 -0.01 39 101 3,057 +99
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,621 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 443 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,111 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 628 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 950 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 306 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 911 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 287 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 109 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,923 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 283 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 76 0 255 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 78 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 86 0 210 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 111 0 33 0
30DEC25 50.00 C 0.00 0.00 0.00 51.42 -1.73 119 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 49.25 -1.43 123 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 46.77 -1.67 115 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 44.41 -1.32 112 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 40.87 -2.38 45 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 39.50 -1.04 99 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 36.96 -1.34 92 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 34.40 -1.42 84 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 31.84 -1.51 76 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 29.28 -1.57 69 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 26.73 -1.59 62 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 24.19 -1.79 56 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 21.61 -1.88 49 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 19.21 -1.81 45 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 16.81 -1.85 41 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 13.66 -2.50 24 0 30 0
30DEC25 90.00 C 0.00 0.00 0.00 12.05 -2.05 34 0 55 0
30DEC25 92.50 C 0.00 0.00 0.00 10.29 -1.75 35 0 1,093 0
30DEC25 95.00 C 0.00 0.00 0.00 8.40 -1.67 34 0 1,066 0
30DEC25 97.50 C 0.00 0.00 0.00 6.74 -1.52 34 0 1,153 0
30DEC25 100.00 C 5.30 5.30 5.30 5.33 -1.37 33 2 1,981 0
30DEC25 102.50 C 5.08 5.08 4.40 4.14 -1.27 33 212 1,476 -50
30DEC25 105.00 C 3.81 3.81 3.20 3.19 -1.00 33 5 3,763 0
30DEC25 107.50 C 0.00 0.00 0.00 2.39 -0.89 33 0 1,294 0
30DEC25 110.00 C 2.35 2.35 1.99 1.75 -0.81 33 51 7,919 -36
30DEC25 112.50 C 1.67 1.68 1.67 1.26 -0.66 33 3 1,747 0
30DEC25 115.00 C 1.17 1.17 1.17 0.89 -0.52 33 781 15,926 +251
30DEC25 117.50 C 0.87 0.87 0.87 0.62 -0.40 33 30 3,645 0
30DEC25 120.00 C 0.86 0.86 0.71 0.42 -0.31 33 49 5,872 -18
30DEC25 122.50 C 0.66 0.66 0.66 0.29 -0.23 33 10 2,136 +10
30DEC25 125.00 C 0.49 0.49 0.49 0.19 -0.17 33 2 3,907 -2
30DEC25 127.50 C 0.43 0.43 0.43 0.13 -0.11 33 56 562 0
30DEC25 130.00 C 0.39 0.39 0.36 0.08 -0.09 33 57 12,718 +1
30DEC25 132.50 C 0.00 0.00 0.00 0.05 -0.06 33 0 7,825 0
30DEC25 135.00 C 0.26 0.26 0.26 0.04 -0.04 34 2 1,034 0
30DEC25 137.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 4,856 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 4,436 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,683 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 383 0
30DEC25 150.00 C 0.16 0.16 0.16 0.01 0.00 38 1 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,520 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 375 0
29JAN26 72.50 C 0.00 0.00 0.00 29.57 -1.34 55 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 27.08 -1.40 51 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 24.63 -1.42 47 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 21.61 -2.42 34 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 19.21 -2.61 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 17.67 -1.47 39 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 15.55 -1.47 38 0 100 0
29JAN26 90.00 C 0.00 0.00 0.00 13.56 -1.43 37 0 160 0
29JAN26 92.50 C 0.00 0.00 0.00 11.02 -2.07 31 0 89 0
29JAN26 95.00 C 0.00 0.00 0.00 10.01 -1.31 35 0 415 0
29JAN26 97.50 C 0.00 0.00 0.00 8.20 -1.33 34 0 271 0
29JAN26 100.00 C 7.66 7.66 6.96 7.05 -1.24 34 26 1,847 +24
29JAN26 102.50 C 0.00 0.00 0.00 5.86 -1.04 34 0 800 0
29JAN26 105.00 C 0.00 0.00 0.00 4.86 -1.03 34 0 1,744 0
29JAN26 107.50 C 0.00 0.00 0.00 3.96 -0.96 34 0 201 0
29JAN26 110.00 C 4.03 4.03 4.03 3.19 -0.84 34 1 1,338 +1
29JAN26 112.50 C 0.00 0.00 0.00 2.56 -0.71 34 0 466 0
29JAN26 115.00 C 2.65 2.65 2.65 2.03 -0.61 34 6 1,062 -6
29JAN26 117.50 C 0.00 0.00 0.00 1.59 -0.51 34 0 153 0
29JAN26 120.00 C 1.67 1.67 1.61 1.24 -0.43 34 37 3,035 +27
29JAN26 122.50 C 0.00 0.00 0.00 0.96 -0.35 34 0 381 0
29JAN26 125.00 C 1.20 1.20 1.20 0.74 -0.28 34 56 324 0
29JAN26 127.50 C 1.01 1.02 1.01 0.56 -0.23 34 101 478 +45
29JAN26 130.00 C 0.00 0.00 0.00 0.43 -0.18 34 0 3,239 0
29JAN26 132.50 C 0.00 0.00 0.00 0.32 -0.15 34 0 1,705 0
29JAN26 135.00 C 0.00 0.00 0.00 0.24 -0.11 34 0 1,079 0
29JAN26 137.50 C 0.00 0.00 0.00 0.18 -0.09 34 0 116 0
29JAN26 140.00 C 0.00 0.00 0.00 0.13 -0.07 34 0 1 0
29JAN26 142.50 C 0.00 0.00 0.00 0.10 -0.05 34 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 32.36 -1.71 53 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 29.90 -1.53 49 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 27.47 -1.58 46 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 25.10 -1.64 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 22.80 -1.63 41 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 20.58 -1.70 39 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 18.45 -1.80 38 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 16.44 -1.48 37 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 14.55 -1.46 36 0 6 0
26FEB26 92.50 C 0.00 0.00 0.00 12.79 -1.43 36 0 90 0
26FEB26 95.00 C 0.00 0.00 0.00 10.99 -1.56 35 0 480 0
26FEB26 97.50 C 0.00 0.00 0.00 9.37 -1.56 34 0 723 0
26FEB26 100.00 C 0.00 0.00 0.00 8.10 -1.45 34 0 354 0
26FEB26 102.50 C 7.73 7.73 7.09 7.09 -1.21 34 28 303 +28
26FEB26 105.00 C 0.00 0.00 0.00 6.07 -1.19 35 0 181 0
26FEB26 107.50 C 0.00 0.00 0.00 5.13 -1.10 34 0 150 0
26FEB26 110.00 C 4.90 4.90 4.55 4.31 -1.07 34 18 98 +16
26FEB26 112.50 C 0.00 0.00 0.00 3.60 -0.97 34 0 28 0
26FEB26 115.00 C 0.00 0.00 0.00 2.99 -0.87 34 0 3 0
26FEB26 117.50 C 3.15 3.15 3.15 2.47 -0.76 34 6 46 0
26FEB26 120.00 C 0.00 0.00 0.00 2.03 -0.67 34 0 1,152 0
26FEB26 122.50 C 0.00 0.00 0.00 1.66 -0.58 34 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 1.35 -0.50 34 0 330 0
26FEB26 127.50 C 0.00 0.00 0.00 1.09 -0.44 34 0 129 0
26FEB26 130.00 C 0.00 0.00 0.00 0.88 -0.37 34 0 60 0
26FEB26 132.50 C 0.00 0.00 0.00 0.71 -0.31 34 0 39 0
26FEB26 135.00 C 0.00 0.00 0.00 0.56 -0.27 34 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.45 -0.23 34 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.36 -0.19 34 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.28 -0.16 34 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.22 -0.13 34 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.17 -0.11 34 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.14 -0.09 34 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 51.42 -2.31 56 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.35 -1.52 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.77 -2.16 58 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 45.04 -0.95 67 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.46 -1.15 62 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 40.16 -1.38 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.96 -1.96 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.21 -1.34 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.78 -1.76 49 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 30.39 -1.67 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 28.06 -1.30 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 25.80 -1.30 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.82 -2.09 34 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 21.51 -1.15 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.51 -1.07 39 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 17.61 -1.18 38 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 15.83 -0.96 37 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 14.16 -1.26 37 0 20 0
30MAR26 95.00 C 0.00 0.00 0.00 12.32 -1.51 35 0 128 0
30MAR26 97.50 C 0.00 0.00 0.00 10.78 -1.56 35 0 124 0
30MAR26 100.00 C 0.00 0.00 0.00 9.72 -1.29 36 0 3,190 0
30MAR26 102.50 C 0.00 0.00 0.00 8.57 -1.33 36 0 254 0
30MAR26 105.00 C 8.20 8.20 8.20 7.51 -1.19 36 5 3,501 0
30MAR26 107.50 C 0.00 0.00 0.00 6.63 -1.14 36 0 967 0
30MAR26 110.00 C 5.86 5.86 5.86 5.76 -1.05 36 5 1,614 0
30MAR26 112.50 C 0.00 0.00 0.00 4.99 -0.95 36 0 92 0
30MAR26 115.00 C 0.00 0.00 0.00 4.30 -0.87 36 750 1,712 +735
30MAR26 117.50 C 0.00 0.00 0.00 3.70 -0.78 36 0 805 0
30MAR26 120.00 C 3.93 3.93 3.85 3.17 -0.70 35 2 7,221 0
30MAR26 122.50 C 0.00 0.00 0.00 2.71 -0.62 35 0 657 0
30MAR26 125.00 C 0.00 0.00 0.00 2.31 -0.55 35 0 3,748 0
30MAR26 127.50 C 0.00 0.00 0.00 1.96 -0.49 35 0 3,071 0
30MAR26 130.00 C 2.27 2.27 2.27 1.66 -0.44 35 1 6,505 0
30MAR26 132.50 C 2.13 2.13 2.08 1.40 -0.39 35 66 2,202 +66
30MAR26 135.00 C 0.00 0.00 0.00 1.18 -0.34 35 0 4,424 0
30MAR26 137.50 C 0.00 0.00 0.00 0.99 -0.30 35 0 476 0
30MAR26 140.00 C 0.00 0.00 0.00 0.83 -0.26 35 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.70 -0.22 35 0 489 0
30MAR26 145.00 C 0.00 0.00 0.00 0.58 -0.20 35 0 396 0
30MAR26 147.50 C 0.00 0.00 0.00 0.49 -0.16 35 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.40 -0.15 35 0 2,588 0
30MAR26 152.50 C 0.00 0.00 0.00 0.34 -0.12 35 0 911 0
30MAR26 155.00 C 0.00 0.00 0.00 0.28 -0.10 35 0 144 0
30MAR26 157.50 C 0.00 0.00 0.00 0.23 -0.09 35 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.19 -0.08 35 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.16 -0.06 35 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.13 -0.06 35 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.11 -0.05 35 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 404 0
30MAR26 172.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 52.54 -1.34 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 50.67 -0.82 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 48.15 -1.45 62 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 45.04 -1.69 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.62 -1.90 47 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 40.85 -1.48 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.48 -1.18 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.91 -1.90 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.65 -1.51 43 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 30.69 -2.88 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.53 -1.11 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.45 -1.11 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.48 -1.52 40 0 89 0
29JUN26 82.50 C 0.00 0.00 0.00 23.57 -0.99 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 21.77 -1.43 39 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 18.90 -2.58 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.43 -0.93 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 16.89 -0.89 38 0 120 0
29JUN26 95.00 C 0.00 0.00 0.00 14.63 -1.59 35 0 87 0
29JUN26 97.50 C 0.00 0.00 0.00 13.76 -1.45 37 0 607 0
29JUN26 100.00 C 14.00 14.00 13.40 12.62 -1.31 37 23 3,854 +19
29JUN26 102.50 C 12.32 12.32 11.68 11.68 -1.08 37 3 160 0
29JUN26 105.00 C 0.00 0.00 0.00 10.49 -1.26 37 0 289 0
29JUN26 107.50 C 0.00 0.00 0.00 9.58 -1.11 37 0 239 0
29JUN26 110.00 C 8.90 8.90 8.90 8.73 -1.06 37 5 267 0
29JUN26 112.50 C 0.00 0.00 0.00 7.87 -1.11 37 0 635 0
29JUN26 115.00 C 7.50 7.50 7.50 7.13 -1.01 37 3 846 0
29JUN26 117.50 C 0.00 0.00 0.00 6.40 -0.99 37 0 131 0
29JUN26 120.00 C 6.27 6.28 6.20 5.77 -0.89 37 5 1,323 -1
29JUN26 122.50 C 0.00 0.00 0.00 5.20 -0.82 37 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 4.63 -0.82 37 0 848 0
29JUN26 127.50 C 0.00 0.00 0.00 4.18 -0.70 37 0 65 0
29JUN26 130.00 C 0.00 0.00 0.00 3.75 -0.65 37 0 710 0
29JUN26 132.50 C 0.00 0.00 0.00 3.32 -0.66 37 0 103 0
29JUN26 135.00 C 0.00 0.00 0.00 2.99 -0.56 37 0 201 0
29JUN26 137.50 C 0.00 0.00 0.00 2.68 -0.51 37 0 244 0
29JUN26 140.00 C 0.00 0.00 0.00 2.37 -0.42 37 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 2.12 -0.37 37 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 1.90 -0.32 37 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 1.69 -0.31 37 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 1.49 -0.30 37 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 1.30 -0.28 36 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 1.16 -0.26 36 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 1.01 -0.27 36 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.91 -0.23 36 0 2,228 0
29JUN26 162.50 C 0.00 0.00 0.00 0.81 -0.19 36 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.72 -0.18 36 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.62 -0.19 36 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.56 -0.15 36 0 57 0
29JUN26 172.50 C 0.00 0.00 0.00 0.50 -0.13 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.44 -0.13 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.38 -0.13 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.35 -0.10 36 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.31 -0.08 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.27 -0.08 36 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 52.86 -1.64 58 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 50.67 -0.85 57 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 48.17 -1.43 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.91 -1.12 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.60 -0.93 49 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.30 -1.03 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.48 -2.02 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.87 -1.45 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.90 -1.78 38 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 32.70 -1.44 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.71 -1.47 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.84 -1.42 41 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 26.25 -1.64 38 0 23 0
29SEP26 82.50 C 0.00 0.00 0.00 24.88 -1.22 38 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 23.63 -0.85 40 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 22.07 -0.97 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 19.84 -1.88 37 0 233 0
29SEP26 92.50 C 0.00 0.00 0.00 19.06 -1.23 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.82 -0.78 39 0 157 0
29SEP26 97.50 C 0.00 0.00 0.00 16.28 -1.16 38 0 63 0
29SEP26 100.00 C 0.00 0.00 0.00 15.15 -1.25 38 0 568 0
29SEP26 102.50 C 0.00 0.00 0.00 14.09 -1.12 38 0 576 0
29SEP26 105.00 C 0.00 0.00 0.00 13.16 -0.98 38 0 882 0
29SEP26 107.50 C 0.00 0.00 0.00 12.25 -0.82 38 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 11.40 -0.70 38 0 1,129 0
29SEP26 112.50 C 0.00 0.00 0.00 10.54 -0.68 38 0 114 0
29SEP26 115.00 C 0.00 0.00 0.00 9.72 -0.62 38 0 1,426 0
29SEP26 117.50 C 0.00 0.00 0.00 9.02 -0.52 38 0 45 0
29SEP26 120.00 C 8.48 8.48 8.48 8.33 -0.51 38 2 225 +2
29SEP26 122.50 C 0.00 0.00 0.00 7.63 -0.51 38 0 93 0
29SEP26 125.00 C 0.00 0.00 0.00 7.08 -0.38 38 0 67 0
29SEP26 127.50 C 0.00 0.00 0.00 6.55 -0.37 38 0 757 0
29SEP26 130.00 C 0.00 0.00 0.00 6.01 -0.37 38 0 35 0
29SEP26 132.50 C 0.00 0.00 0.00 5.52 -0.32 38 0 39 0
29SEP26 135.00 C 0.00 0.00 0.00 5.12 -0.25 38 0 834 0
29SEP26 137.50 C 6.00 6.00 5.99 4.71 -0.26 38 3 1,499 0
TOTAL CALL 4,797 247,391 +430
14NOV25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
14NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
14NOV25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
14NOV25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
14NOV25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 451 0
14NOV25 95.00 P 0.01 0.03 0.01 0.00 -0.01 0 12 1,558 0
14NOV25 97.50 P 0.01 0.01 0.01 0.00 -0.01 0 310 777 +290
14NOV25 100.00 P 0.10 0.14 0.03 0.00 -0.12 0 174 307 -57
14NOV25 102.50 P 0.77 1.57 0.73 1.90 +1.17 0 81 0 -209
14NOV25 105.00 P 2.98 4.25 2.98 4.40 +1.93 0 5 0 -42
14NOV25 107.50 P 0.00 0.00 0.00 6.90 +2.07 0 0 0 -30
14NOV25 110.00 P 0.00 0.00 0.00 9.40 +2.20 0 0 0 -3
14NOV25 112.50 P 0.00 0.00 0.00 11.90 +2.16 0 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 14.40 +2.17 0 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 16.90 +2.18 0 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 19.40 +2.18 0 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 21.90 +2.18 0 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 24.40 +2.18 0 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 79 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 55 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
21NOV25 90.00 P 0.08 0.08 0.08 0.02 +0.01 36 3 32 0
21NOV25 92.50 P 0.14 0.15 0.14 0.07 +0.02 34 23 25 +18
21NOV25 95.00 P 0.30 0.33 0.25 0.25 +0.09 34 75 203 +60
21NOV25 97.50 P 0.60 0.75 0.51 0.72 +0.28 34 96 142 +69
21NOV25 100.00 P 1.18 1.60 1.12 1.53 +0.49 33 66 168 +28
21NOV25 102.50 P 2.64 2.79 2.64 2.88 +0.83 32 25 60 +20
21NOV25 105.00 P 4.50 4.72 4.50 4.77 +1.28 32 4 7 +4
21NOV25 107.50 P 5.80 5.80 5.80 7.09 +1.70 36 25 15 -25
21NOV25 110.00 P 0.00 0.00 0.00 9.42 +1.89 33 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 11.90 +2.14 0 0 1 0
21NOV25 115.00 P 0.00 0.00 0.00 14.43 +2.20 48 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 16.95 +2.23 58 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 19.40 +2.18 0 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 22.54 +2.73 106 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 24.40 +2.18 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 350 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 198 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,137 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 886 0
27NOV25 85.00 P 0.11 0.11 0.11 0.01 0.00 35 1 708 0
27NOV25 87.50 P 0.00 0.00 0.00 0.03 0.00 34 0 1,371 0
27NOV25 90.00 P 0.22 0.22 0.22 0.10 +0.03 34 10 2,332 0
27NOV25 92.50 P 0.35 0.41 0.35 0.27 +0.08 34 475 3,299 -315
27NOV25 95.00 P 0.50 0.73 0.50 0.63 +0.19 34 85 9,387 -25
27NOV25 97.50 P 1.10 1.30 1.00 1.22 +0.33 33 303 3,763 -8
27NOV25 100.00 P 1.90 2.21 1.66 2.15 +0.59 32 895 8,635 -8
27NOV25 102.50 P 2.90 3.37 2.90 3.47 +0.87 32 35 4,187 +30
27NOV25 105.00 P 4.17 4.67 4.17 5.28 +1.31 33 40 6,374 0
27NOV25 107.50 P 6.50 6.50 6.50 7.25 +1.33 31 1 4,572 +1
27NOV25 110.00 P 0.00 0.00 0.00 9.56 +1.69 33 0 1,658 0
27NOV25 112.50 P 0.00 0.00 0.00 11.94 +1.99 33 0 989 0
27NOV25 115.00 P 13.50 13.55 13.35 14.83 +2.38 54 4 3,875 -4
27NOV25 117.50 P 0.00 0.00 0.00 17.12 +2.20 53 0 1,604 0
27NOV25 120.00 P 0.00 0.00 0.00 19.40 +2.18 0 0 132 0
27NOV25 122.50 P 0.00 0.00 0.00 22.56 +2.75 80 0 177 0
27NOV25 125.00 P 0.00 0.00 0.00 24.40 +2.18 0 0 30 0
27NOV25 127.50 P 0.00 0.00 0.00 26.90 +2.20 0 0 60 0
27NOV25 130.00 P 0.00 0.00 0.00 29.40 +2.20 0 0 3 0
27NOV25 132.50 P 0.00 0.00 0.00 31.90 +2.20 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 34.40 +2.20 0 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 37.91 +3.21 123 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 40.40 +3.20 127 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 41.90 +2.20 0 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 44.40 +2.20 0 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 46.90 +2.20 0 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 49.40 +2.20 0 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 51.90 +2.20 0 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 54.50 +2.30 111 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 57.79 +3.09 155 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 60.01 +2.81 149 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 62.87 +3.17 166 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 64.40 +2.20 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 67.87 +3.17 174 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 69.40 +2.20 0 0 0 0
27NOV25 172.50 P 70.96 70.96 70.96 71.90 +2.20 0 19 88 0
27NOV25 175.00 P 73.46 73.46 73.46 74.40 +2.20 0 19 50 0
27NOV25 177.50 P 0.00 0.00 0.00 76.90 +2.20 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 79.40 +2.20 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 81.90 +2.20 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 84.40 +2.20 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 86.90 +2.20 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 89.50 +2.30 154 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 153 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
30DEC25 70.00 P 0.13 0.13 0.13 0.01 0.00 37 3 218 +3
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 267 0
30DEC25 75.00 P 0.00 0.00 0.00 0.02 0.00 33 0 96 0
30DEC25 77.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 322 0
30DEC25 80.00 P 0.32 0.32 0.32 0.10 +0.02 33 2 3,771 0
30DEC25 82.50 P 0.00 0.00 0.00 0.19 +0.04 33 0 2,365 0
30DEC25 85.00 P 0.54 0.56 0.54 0.35 +0.08 33 7 5,992 -3
30DEC25 87.50 P 0.76 0.76 0.76 0.60 +0.12 33 74 8,594 -44
30DEC25 90.00 P 1.00 1.13 1.00 0.99 +0.20 33 17 5,498 +4
30DEC25 92.50 P 1.40 1.59 1.37 1.54 +0.31 33 26 3,618 +19
30DEC25 95.00 P 2.02 2.24 2.02 2.21 +0.38 33 55 5,202 +3
30DEC25 97.50 P 2.82 3.00 2.80 3.05 +0.51 32 18 4,770 +13
30DEC25 100.00 P 4.00 4.15 3.60 4.13 +0.66 32 117 16,782 -40
30DEC25 102.50 P 4.91 4.98 4.91 5.45 +0.85 32 90 6,059 0
30DEC25 105.00 P 5.85 5.85 5.85 7.04 +1.03 32 1 8,925 0
30DEC25 107.50 P 0.00 0.00 0.00 8.76 +1.17 32 0 3,995 0
30DEC25 110.00 P 9.60 10.50 9.60 10.67 +1.43 32 3 17,531 0
30DEC25 112.50 P 0.00 0.00 0.00 12.75 +1.45 33 0 1,788 0
30DEC25 115.00 P 14.20 14.20 14.20 15.00 +1.67 34 2 10,411 +2
30DEC25 117.50 P 0.00 0.00 0.00 17.19 +1.63 33 0 758 0
30DEC25 120.00 P 18.60 18.60 18.60 19.54 +1.70 33 39 4,926 0
30DEC25 122.50 P 0.00 0.00 0.00 22.61 +2.38 46 0 758 0
30DEC25 125.00 P 0.00 0.00 0.00 24.41 +1.46 33 0 1,288 0
30DEC25 127.50 P 0.00 0.00 0.00 27.13 +2.29 44 0 45 0
30DEC25 130.00 P 0.00 0.00 0.00 29.40 +2.20 0 0 805 0
30DEC25 132.50 P 32.80 32.80 32.80 31.90 +2.20 0 2 185 0
30DEC25 135.00 P 0.00 0.00 0.00 34.40 +2.20 0 0 42 0
30DEC25 137.50 P 0.00 0.00 0.00 37.91 +3.03 68 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 40.40 +3.20 71 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 41.90 +2.09 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 44.40 +2.20 0 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 46.90 +2.20 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 49.40 +2.11 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 51.90 +2.20 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 54.50 +2.12 65 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 57.79 +3.09 87 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 60.01 +2.81 84 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 62.87 +3.17 93 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 64.40 +2.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 67.87 +3.17 97 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 69.99 +2.79 92 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 71.90 +2.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 74.54 +2.34 82 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 76.90 +2.13 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 79.40 +2.12 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 81.90 +2.20 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 84.40 +2.14 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 101 0
29JAN26 75.00 P 0.00 0.00 0.00 0.14 +0.04 34 0 176 0
29JAN26 77.50 P 0.00 0.00 0.00 0.25 +0.07 34 0 437 0
29JAN26 80.00 P 0.60 0.60 0.60 0.41 +0.11 34 8 398 -8
29JAN26 82.50 P 0.00 0.00 0.00 0.64 +0.16 34 0 549 0
29JAN26 85.00 P 0.00 0.00 0.00 0.97 +0.23 34 0 1,390 0
29JAN26 87.50 P 0.00 0.00 0.00 1.41 +0.31 34 0 1,049 0
29JAN26 90.00 P 0.00 0.00 0.00 1.96 +0.38 34 0 6,471 0
29JAN26 92.50 P 2.58 2.58 2.58 2.59 +0.41 34 1 1,677 0
29JAN26 95.00 P 3.07 3.39 3.07 3.37 +0.47 33 3 5,735 +2
29JAN26 97.50 P 0.00 0.00 0.00 4.35 +0.61 33 0 2,761 0
29JAN26 100.00 P 5.40 5.40 5.40 5.50 +0.74 33 3 2,489 0
29JAN26 102.50 P 6.83 6.83 6.83 6.83 +0.87 33 1 1,762 +1
29JAN26 105.00 P 0.00 0.00 0.00 8.37 +0.93 33 0 1,214 0
29JAN26 107.50 P 0.00 0.00 0.00 10.15 +1.21 34 0 307 0
29JAN26 110.00 P 11.49 11.49 11.49 12.04 +1.37 35 1 345 0
29JAN26 112.50 P 0.00 0.00 0.00 14.15 +1.64 36 0 16 0
29JAN26 115.00 P 14.69 14.69 14.69 16.21 +2.12 37 1 10 +1
29JAN26 117.50 P 0.00 0.00 0.00 17.30 +1.21 28 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 20.64 +1.91 39 0 50 0
29JAN26 122.50 P 0.00 0.00 0.00 22.61 +1.66 37 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 24.63 +1.47 34 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 27.13 +1.74 36 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 29.44 +1.51 34 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 31.90 +2.10 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 34.40 +2.19 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 37.91 +2.98 55 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 40.40 +2.88 57 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 41.90 +1.87 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 44.40 +2.20 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 46.90 +2.20 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 49.40 +2.11 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 4 0
26FEB26 72.50 P 0.00 0.00 0.00 0.20 +0.02 34 0 221 0
26FEB26 75.00 P 0.60 0.61 0.58 0.32 +0.04 34 300 396 +260
26FEB26 77.50 P 0.00 0.00 0.00 0.50 +0.06 34 0 111 0
26FEB26 80.00 P 0.00 0.00 0.00 0.76 +0.10 34 0 231 0
26FEB26 82.50 P 0.00 0.00 0.00 1.09 +0.15 34 0 266 0
26FEB26 85.00 P 0.00 0.00 0.00 1.52 +0.21 34 0 1,041 0
26FEB26 87.50 P 0.00 0.00 0.00 2.03 +0.24 34 0 666 0
26FEB26 90.00 P 0.00 0.00 0.00 2.62 +0.32 34 0 656 0
26FEB26 92.50 P 0.00 0.00 0.00 3.34 +0.40 33 0 1,566 0
26FEB26 95.00 P 0.00 0.00 0.00 4.22 +0.51 33 0 901 0
26FEB26 97.50 P 0.00 0.00 0.00 5.26 +0.62 33 0 529 0
26FEB26 100.00 P 0.00 0.00 0.00 6.43 +0.73 33 0 229 0
26FEB26 102.50 P 0.00 0.00 0.00 7.76 +0.79 33 0 279 0
26FEB26 105.00 P 0.00 0.00 0.00 9.30 +0.96 33 0 8 0
26FEB26 107.50 P 0.00 0.00 0.00 10.82 +0.91 33 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 12.69 +0.94 34 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 14.58 +1.20 34 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.21 +0.96 33 0 10 0
26FEB26 117.50 P 0.00 0.00 0.00 17.97 +0.82 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.64 +1.16 34 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 22.61 +0.97 33 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 24.95 +1.10 34 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.26 +1.60 34 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 29.60 +1.67 34 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 32.00 +1.88 34 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.43 +1.99 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 37.91 +2.90 49 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.40 +2.88 51 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.90 +1.87 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.40 +1.84 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.90 +2.06 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 49.40 +2.11 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 0.00 35 0 60 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 31 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 0.20 +0.03 35 0 8 0
30MAR26 70.00 P 0.00 0.00 0.00 0.31 +0.05 35 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.47 +0.08 35 0 5 0
30MAR26 75.00 P 0.00 0.00 0.00 0.68 +0.11 35 0 98 0
30MAR26 77.50 P 0.00 0.00 0.00 0.95 +0.13 35 0 319 0
30MAR26 80.00 P 0.00 0.00 0.00 1.33 +0.20 35 0 7,181 0
30MAR26 82.50 P 0.00 0.00 0.00 1.78 +0.27 35 0 327 0
30MAR26 85.00 P 0.00 0.00 0.00 2.28 +0.27 35 0 1,215 0
30MAR26 87.50 P 0.00 0.00 0.00 2.84 +0.30 35 0 1,877 0
30MAR26 90.00 P 0.00 0.00 0.00 3.55 +0.38 35 0 4,610 0
30MAR26 92.50 P 4.12 4.45 4.12 4.34 +0.42 34 110 6,114 +108
30MAR26 95.00 P 0.00 0.00 0.00 5.31 +0.55 34 0 21,138 0
30MAR26 97.50 P 0.00 0.00 0.00 6.38 +0.59 34 0 1,086 0
30MAR26 100.00 P 0.00 0.00 0.00 7.60 +0.70 34 0 10,402 0
30MAR26 102.50 P 8.60 8.60 8.60 8.99 +0.82 34 1 784 -1
30MAR26 105.00 P 0.00 0.00 0.00 10.47 +1.03 35 0 6,666 0
30MAR26 107.50 P 0.00 0.00 0.00 12.06 +1.04 35 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 13.79 +1.15 35 0 9,402 0
30MAR26 112.50 P 0.00 0.00 0.00 15.67 +1.18 36 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 17.52 +1.20 36 0 798 0
30MAR26 117.50 P 0.00 0.00 0.00 19.19 +0.95 34 0 916 0
30MAR26 120.00 P 20.50 20.50 20.50 21.05 +0.70 33 41 2,362 +41
30MAR26 122.50 P 0.00 0.00 0.00 22.91 +0.53 32 0 523 0
30MAR26 125.00 P 0.00 0.00 0.00 25.62 +1.08 36 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 27.26 +0.54 31 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 29.68 +1.10 32 0 2,412 0
30MAR26 132.50 P 0.00 0.00 0.00 32.32 +1.52 35 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 34.66 +1.10 35 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 37.91 +2.07 44 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 40.40 +2.48 45 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 41.92 +1.89 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 44.40 +1.67 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 46.90 +2.06 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 49.48 +2.12 41 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 51.90 +2.20 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 54.50 +2.12 44 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 57.79 +3.09 55 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.01 +2.47 54 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 62.87 +2.80 59 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 64.40 +1.85 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 67.87 +3.05 62 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 69.99 +2.44 59 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 71.90 +1.86 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 74.54 +2.34 55 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 76.90 +1.63 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 79.40 +1.87 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 81.90 +2.09 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 84.40 +2.06 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.32 +0.05 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.46 +0.06 37 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.65 +0.09 37 0 52 0
29JUN26 67.50 P 0.00 0.00 0.00 0.89 +0.12 37 0 68 0
29JUN26 70.00 P 0.00 0.00 0.00 1.17 +0.12 37 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 1.55 +0.17 37 0 117 0
29JUN26 75.00 P 2.04 2.04 2.04 1.98 +0.22 37 35 543 +30
29JUN26 77.50 P 0.00 0.00 0.00 2.42 +0.20 36 0 61 0
29JUN26 80.00 P 0.00 0.00 0.00 2.99 +0.39 36 0 285 0
29JUN26 82.50 P 0.00 0.00 0.00 3.54 +0.32 36 0 180 0
29JUN26 85.00 P 0.00 0.00 0.00 4.28 +0.42 36 0 1,690 0
29JUN26 87.50 P 0.00 0.00 0.00 5.08 +0.44 36 0 241 0
29JUN26 90.00 P 0.00 0.00 0.00 6.00 +0.52 36 0 8,812 0
29JUN26 92.50 P 0.00 0.00 0.00 6.97 +0.56 36 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 8.05 +0.61 35 0 1,583 0
29JUN26 97.50 P 0.00 0.00 0.00 9.24 +0.68 35 0 1,180 0
29JUN26 100.00 P 10.15 10.15 10.15 10.44 +0.66 35 1 11,477 0
29JUN26 102.50 P 0.00 0.00 0.00 11.86 +0.95 35 0 477 0
29JUN26 105.00 P 0.00 0.00 0.00 13.35 +0.84 36 0 1,255 0
29JUN26 107.50 P 0.00 0.00 0.00 14.93 +0.90 36 0 693 0
29JUN26 110.00 P 0.00 0.00 0.00 16.59 +0.97 36 0 617 0
29JUN26 112.50 P 0.00 0.00 0.00 18.32 +1.03 36 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.12 +0.85 36 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 21.66 +0.43 36 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 23.23 +0.21 34 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 26.19 +1.63 38 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 27.14 +0.24 34 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 29.04 +0.11 34 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 31.09 +0.39 34 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 33.30 +0.65 34 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 35.66 +0.91 35 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 37.91 +0.72 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.40 +1.36 36 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 43.69 +2.14 42 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 44.98 +1.60 36 0 2 0
29JUN26 147.50 P 0.00 0.00 0.00 47.71 +2.09 39 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 49.48 +1.59 34 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 52.18 +1.52 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 54.77 +2.27 40 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 57.79 +2.39 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.01 +2.28 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 62.87 +2.80 48 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 64.45 +1.90 40 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 67.87 +3.05 50 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 69.99 +2.44 49 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.90 +1.86 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 74.54 +2.32 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.90 +1.63 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 79.40 +1.87 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 81.90 +1.81 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.40 +1.81 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 +0.06 38 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.29 +0.08 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.42 +0.11 38 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.59 +0.15 38 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.79 +0.18 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.06 +0.25 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.35 +0.27 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.74 +0.36 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.16 +0.39 38 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.67 +0.48 38 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 3.12 +0.40 37 0 1,375 0
29SEP26 77.50 P 0.00 0.00 0.00 3.70 +0.43 37 0 34 0
29SEP26 80.00 P 0.00 0.00 0.00 4.35 +0.40 37 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 5.15 +0.51 37 0 390 0
29SEP26 85.00 P 0.00 0.00 0.00 5.96 +0.48 37 0 3,060 0
29SEP26 87.50 P 0.00 0.00 0.00 6.88 +0.56 37 0 2,076 0
29SEP26 90.00 P 0.00 0.00 0.00 7.88 +0.59 37 0 1,140 0
29SEP26 92.50 P 0.00 0.00 0.00 8.89 +0.61 37 0 277 0
29SEP26 95.00 P 0.00 0.00 0.00 10.08 +0.70 36 0 1,846 0
29SEP26 97.50 P 0.00 0.00 0.00 11.27 +0.70 36 0 696 0
29SEP26 100.00 P 12.41 12.41 12.41 12.53 +0.70 36 2 2,578 -2
29SEP26 102.50 P 0.00 0.00 0.00 14.04 +1.01 37 0 786 0
29SEP26 105.00 P 0.00 0.00 0.00 15.39 +1.46 36 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 16.91 +0.83 36 0 424 0
29SEP26 110.00 P 0.00 0.00 0.00 18.53 +0.88 36 0 112 0
29SEP26 112.50 P 0.00 0.00 0.00 20.23 +0.95 37 0 7 0
29SEP26 115.00 P 0.00 0.00 0.00 21.98 +1.00 37 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 23.79 +1.05 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.12 +0.57 36 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 26.87 +0.50 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.98 +0.71 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.99 +0.77 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 32.92 +0.68 36 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 34.92 +0.66 36 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 37.24 +0.96 37 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 39.90 +1.57 39 0 150 0
TOTAL PUT 3,750 345,126 +183
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$ 34.62
27NOV25 24.00 C 0.00 0.00 0.00 10.65 -0.77 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 9.65 -0.70 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 8.65 -0.77 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 7.65 -0.78 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 6.68 -0.77 55 0 15 0
27NOV25 29.00 C 0.00 0.00 0.00 5.63 -0.72 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 4.69 -0.67 41 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 3.75 -0.65 41 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 2.88 -0.61 42 0 2 0
27NOV25 33.00 C 0.00 0.00 0.00 2.11 -0.54 42 0 41 0
27NOV25 34.00 C 0.00 0.00 0.00 1.44 -0.54 41 0 17 0
27NOV25 35.00 C 1.07 1.07 0.90 0.91 -0.39 40 7 73 -2
27NOV25 36.00 C 0.58 0.58 0.52 0.55 -0.33 41 16 141 -2
27NOV25 37.00 C 0.29 0.31 0.28 0.32 -0.22 41 10 132 +1
27NOV25 38.00 C 0.26 0.26 0.15 0.18 -0.13 42 20 354 -9
27NOV25 39.00 C 0.13 0.13 0.09 0.09 -0.08 42 70 549 -39
27NOV25 40.00 C 0.09 0.09 0.05 0.05 -0.04 43 188 288 -114
27NOV25 41.00 C 0.05 0.05 0.05 0.02 -0.03 42 2 325 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 117 0
27NOV25 43.00 C 0.03 0.04 0.03 0.01 0.00 47 110 308 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 92 0
27NOV25 45.00 C 0.01 0.01 0.01 0.01 0.00 56 1 174 -1
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 212 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
27NOV25 48.00 C 0.01 0.01 0.01 0.01 0.00 68 1 139 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 136 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 77 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 143 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 49 0
30DEC25 20.00 C 0.00 0.00 0.00 14.68 -0.77 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.71 -0.74 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.66 -0.84 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.69 -0.82 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.73 -0.74 37 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.72 -0.79 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.66 -0.84 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.79 -0.83 38 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.79 -0.88 32 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.97 -0.82 40 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.16 -0.61 42 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 4.38 -0.58 42 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 3.66 -0.54 42 0 110 0
30DEC25 33.00 C 0.00 0.00 0.00 3.02 -0.49 42 0 2 0
30DEC25 34.00 C 2.59 2.59 2.34 2.46 -0.48 42 161 160 +144
30DEC25 35.00 C 2.01 2.01 1.83 1.97 -0.36 42 189 271 +159
30DEC25 36.00 C 1.47 1.52 1.46 1.58 -0.31 42 107 264 +90
30DEC25 37.00 C 1.31 1.31 1.18 1.23 -0.27 42 28 366 +28
30DEC25 38.00 C 0.00 0.00 0.00 0.95 -0.24 42 1 118 +1
30DEC25 39.00 C 0.00 0.00 0.00 0.72 -0.21 42 0 252 0
30DEC25 40.00 C 0.57 0.57 0.52 0.54 -0.17 42 119 231 -60
30DEC25 41.00 C 0.50 0.50 0.44 0.40 -0.14 42 66 323 +14
30DEC25 42.00 C 0.35 0.35 0.33 0.29 -0.11 42 52 150 +16
30DEC25 43.00 C 0.00 0.00 0.00 0.21 -0.08 42 1 332 0
30DEC25 44.00 C 0.00 0.00 0.00 0.15 -0.06 42 0 284 0
30DEC25 45.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 286 0
30DEC25 46.00 C 0.00 0.00 0.00 0.08 -0.03 43 30 272 +30
30DEC25 47.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 79 0
30DEC25 49.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 140 0
30DEC25 50.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 153 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29JAN26 26.00 C 0.00 0.00 0.00 9.07 -0.75 47 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.16 -0.74 45 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.30 -0.71 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.42 -0.76 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.67 -0.70 43 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.95 -0.54 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 4.30 -0.50 43 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 3.68 -0.49 43 0 0 0
29JAN26 34.00 C 3.06 3.06 3.06 3.16 -0.44 43 20 20 +20
29JAN26 35.00 C 2.60 2.60 2.60 2.68 -0.43 43 10 22 +10
29JAN26 36.00 C 0.00 0.00 0.00 2.28 -0.36 43 0 6 0
29JAN26 37.00 C 1.91 1.91 1.91 1.93 -0.33 44 20 32 -11
29JAN26 38.00 C 0.00 0.00 0.00 1.62 -0.29 44 0 50 0
29JAN26 39.00 C 0.00 0.00 0.00 1.34 -0.26 44 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 1.10 -0.22 44 0 60 0
29JAN26 41.00 C 0.00 0.00 0.00 0.90 -0.19 44 0 38 0
29JAN26 42.00 C 0.00 0.00 0.00 0.73 -0.17 44 0 334 0
29JAN26 43.00 C 0.00 0.00 0.00 0.57 -0.16 43 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.46 -0.12 43 0 152 0
29JAN26 45.00 C 0.00 0.00 0.00 0.37 -0.10 43 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.30 -0.08 43 0 31 0
29JAN26 47.00 C 0.00 0.00 0.00 0.24 -0.07 43 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.19 -0.06 43 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.15 -0.05 43 0 87 0
29JAN26 50.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 35 0
29JAN26 52.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 317 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
26FEB26 26.00 C 0.00 0.00 0.00 9.31 -0.74 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.44 -0.72 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.62 -0.72 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.84 -0.59 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.02 -0.74 42 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.42 -0.54 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.80 -0.51 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.18 -0.49 43 0 0 0
26FEB26 34.00 C 3.72 3.76 3.56 3.67 -0.44 43 65 65 +65
26FEB26 35.00 C 3.09 3.14 3.09 3.27 -0.36 44 30 105 +30
26FEB26 36.00 C 0.00 0.00 0.00 2.88 -0.29 45 0 48 0
26FEB26 37.00 C 2.47 2.47 2.47 2.45 -0.34 44 2 11 +2
26FEB26 38.00 C 0.00 0.00 0.00 2.14 -0.31 44 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 1.86 -0.25 45 0 100 0
26FEB26 40.00 C 0.00 0.00 0.00 1.59 -0.23 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.36 -0.20 44 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.15 -0.18 44 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.95 -0.18 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.80 -0.13 44 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.67 -0.12 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.57 -0.10 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.02 -0.77 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.07 -0.71 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.21 -0.66 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.29 -0.65 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.22 -0.75 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.34 -0.75 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.65 -0.60 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.82 -0.61 46 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.99 -0.63 45 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.32 -0.52 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.61 -0.54 45 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 6.04 -0.45 46 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 5.46 -0.39 46 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 4.91 -0.41 46 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 4.41 -0.33 46 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 3.83 -0.43 45 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 3.53 -0.17 46 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 3.14 -0.15 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.80 -0.12 46 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 2.55 -0.11 47 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 2.17 -0.11 46 0 213 0
30MAR26 41.00 C 0.00 0.00 0.00 1.91 -0.15 46 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 1.71 -0.10 46 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 1.51 -0.08 46 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 1.33 -0.02 46 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 1.16 -0.02 46 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 1.02 -0.01 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.89 0.00 46 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 0.78 0.00 46 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.68 +0.01 46 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.60 +0.02 46 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.43 +0.01 46 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.31 +0.02 47 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.21 +0.01 46 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 26 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 14.49 -0.60 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.60 -0.60 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.75 -0.58 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.92 -0.57 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.12 -0.56 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.35 -0.54 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.53 -0.65 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.84 -0.61 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.25 -0.51 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.61 -0.53 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.03 -0.48 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.49 -0.48 47 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.99 -0.44 47 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 5.51 -0.40 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.01 -0.48 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.66 -0.39 47 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 4.24 -0.40 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.94 -0.32 47 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 3.71 -0.19 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.33 -0.23 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.03 -0.24 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.85 -0.14 48 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 2.52 -0.19 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.32 -0.09 47 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 2.11 -0.10 47 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.92 -0.08 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.76 -0.07 47 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 1.61 -0.06 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.46 -0.06 47 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 1.33 -0.04 47 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 1.06 -0.07 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.84 -0.05 47 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.66 -0.01 47 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.81 -0.52 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.13 -0.59 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.49 -0.51 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.88 -0.59 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.31 -0.57 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.77 -0.56 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.27 -0.54 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.80 -0.53 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.30 -0.49 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.91 -0.47 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.58 -0.38 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.21 -0.36 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.85 -0.33 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.55 -0.30 47 0 0 0
29SEP26 40.00 C 4.16 4.16 4.16 4.22 -0.30 47 2 2 +1
29SEP26 41.00 C 0.00 0.00 0.00 3.94 -0.25 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.68 -0.24 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.42 -0.24 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.16 -0.24 47 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.96 -0.19 47 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 2.68 -0.27 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.56 -0.19 46 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.29 -0.26 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.15 -0.21 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.00 -0.15 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.65 -0.19 46 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.39 -0.16 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.19 -0.09 46 0 1 0
TOTAL CALL 1,328 13,538 +373
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 66 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
27NOV25 29.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 84 0
27NOV25 30.00 P 0.07 0.07 0.07 0.04 +0.01 43 15 214 0
27NOV25 31.00 P 0.13 0.14 0.13 0.10 +0.04 42 32 97 +24
27NOV25 32.00 P 0.23 0.25 0.23 0.22 +0.07 42 15 370 +15
27NOV25 33.00 P 0.39 0.46 0.39 0.45 +0.14 42 18 236 +3
27NOV25 34.00 P 0.75 0.85 0.73 0.78 +0.19 41 24 228 +16
27NOV25 35.00 P 1.22 1.32 1.20 1.30 +0.31 42 34 375 -1
27NOV25 36.00 P 0.00 0.00 0.00 1.88 +0.32 40 0 350 0
27NOV25 37.00 P 0.00 0.00 0.00 2.67 +0.51 42 0 565 0
27NOV25 38.00 P 3.28 3.28 3.28 3.52 +0.56 42 2 252 0
27NOV25 39.00 P 0.00 0.00 0.00 4.44 +0.61 42 0 113 0
27NOV25 40.00 P 5.90 5.90 5.90 5.56 +0.81 60 1 318 -1
27NOV25 41.00 P 6.33 6.33 6.33 6.38 +0.67 0 2 109 -2
27NOV25 42.00 P 0.00 0.00 0.00 7.45 +0.75 63 3 108 -3
27NOV25 43.00 P 0.00 0.00 0.00 8.47 +0.77 71 0 92 0
27NOV25 44.00 P 0.00 0.00 0.00 9.47 +0.77 77 0 29 0
27NOV25 45.00 P 0.00 0.00 0.00 10.46 +0.76 81 0 20 0
27NOV25 46.00 P 0.00 0.00 0.00 11.48 +0.78 90 0 20 0
27NOV25 47.00 P 0.00 0.00 0.00 12.47 +0.77 93 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 13.47 +0.77 99 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 14.47 +0.77 104 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 15.53 +0.83 117 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 18.03 +0.83 129 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 20.47 +0.77 130 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 22.97 +0.77 140 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 0.00 42 0 43 0
30DEC25 26.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 73 0
30DEC25 27.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 144 0
30DEC25 28.00 P 0.00 0.00 0.00 0.16 +0.03 42 1 236 +1
30DEC25 29.00 P 0.29 0.29 0.29 0.26 +0.04 42 42 133 +42
30DEC25 30.00 P 0.00 0.00 0.00 0.42 +0.07 42 0 359 0
30DEC25 31.00 P 0.57 0.64 0.57 0.62 +0.11 41 198 482 +188
30DEC25 32.00 P 0.76 0.93 0.76 0.93 +0.19 42 250 353 +112
30DEC25 33.00 P 1.15 1.31 1.14 1.25 +0.21 41 1,114 1,015 +748
30DEC25 34.00 P 1.50 1.76 1.50 1.68 +0.27 41 761 760 +653
30DEC25 35.00 P 2.08 2.18 2.08 2.20 +0.27 42 18 491 +8
30DEC25 36.00 P 2.68 2.84 2.59 2.79 +0.35 42 3 121 +1
30DEC25 37.00 P 0.00 0.00 0.00 3.44 +0.39 42 0 213 0
30DEC25 38.00 P 0.00 0.00 0.00 4.16 +0.43 42 0 235 0
30DEC25 39.00 P 0.00 0.00 0.00 4.94 +0.48 42 0 116 0
30DEC25 40.00 P 0.00 0.00 0.00 5.77 +0.52 42 0 65 0
30DEC25 41.00 P 0.00 0.00 0.00 6.64 +0.56 42 0 40 0
30DEC25 42.00 P 0.00 0.00 0.00 7.50 +0.55 40 3 121 +3
30DEC25 43.00 P 0.00 0.00 0.00 8.52 +0.65 44 0 243 0
30DEC25 44.00 P 0.00 0.00 0.00 9.47 +0.74 45 0 158 0
30DEC25 45.00 P 0.00 0.00 0.00 10.46 +0.67 47 0 32 0
30DEC25 46.00 P 0.00 0.00 0.00 11.48 +0.73 52 0 39 0
30DEC25 47.00 P 0.00 0.00 0.00 12.47 +0.70 54 0 22 0
30DEC25 48.00 P 0.00 0.00 0.00 13.47 +0.74 57 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 14.47 +0.77 60 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 15.53 +0.83 67 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.03 +0.83 74 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.47 +0.77 75 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.00 +0.80 83 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.43 +0.73 82 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 27.92 +0.72 86 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 30.42 +0.72 91 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 32.92 +0.72 95 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 35.45 +0.75 103 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 37.92 +0.72 104 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 40.45 +0.75 112 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 42.96 +0.76 117 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 45.46 +0.76 121 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 47.92 +0.72 119 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.19 +0.03 44 0 1 0
29JAN26 27.00 P 0.00 0.00 0.00 0.29 +0.04 43 0 8 0
29JAN26 28.00 P 0.00 0.00 0.00 0.43 +0.06 43 0 47 0
29JAN26 29.00 P 0.00 0.00 0.00 0.59 +0.08 43 0 21 0
29JAN26 30.00 P 0.00 0.00 0.00 0.81 +0.11 43 0 9 0
29JAN26 31.00 P 1.04 1.11 1.04 1.08 +0.14 42 90 156 +90
29JAN26 32.00 P 1.41 1.45 1.35 1.41 +0.17 42 135 198 +118
29JAN26 33.00 P 1.83 1.84 1.83 1.81 +0.21 42 45 153 +43
29JAN26 34.00 P 0.00 0.00 0.00 2.29 +0.26 43 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 2.83 +0.27 43 0 4 0
29JAN26 36.00 P 0.00 0.00 0.00 3.41 +0.37 43 0 8 0
29JAN26 37.00 P 0.00 0.00 0.00 4.11 +0.46 44 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.58 +0.25 41 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 5.44 +0.58 43 0 139 0
29JAN26 40.00 P 0.00 0.00 0.00 6.22 +0.52 43 0 91 0
29JAN26 41.00 P 0.00 0.00 0.00 7.03 +0.54 43 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.86 +0.57 43 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.72 +0.56 43 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.61 +0.56 42 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 10.55 +0.62 43 0 53 0
29JAN26 46.00 P 0.00 0.00 0.00 11.48 +0.57 42 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 12.47 +0.63 44 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 13.48 +0.75 47 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.47 +0.73 49 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.53 +0.82 54 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.03 +0.83 60 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.47 +0.77 62 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.00 +0.80 68 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.36 +0.06 44 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.49 +0.06 43 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.66 +0.07 43 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.88 +0.12 43 0 7 0
26FEB26 30.00 P 1.12 1.12 1.12 1.14 +0.13 43 1 127 +1
26FEB26 31.00 P 1.39 1.46 1.39 1.46 +0.18 43 69 158 +69
26FEB26 32.00 P 1.74 1.83 1.73 1.82 +0.19 43 137 186 +137
26FEB26 33.00 P 2.17 2.27 2.17 2.23 +0.22 43 120 130 +120
26FEB26 34.00 P 0.00 0.00 0.00 2.73 +0.27 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.26 +0.25 43 0 150 0
26FEB26 36.00 P 0.00 0.00 0.00 3.84 +0.36 43 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.45 +0.32 43 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.23 +0.48 45 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.83 +0.42 43 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 6.67 +0.58 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.45 +0.59 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.20 +0.56 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.03 +0.57 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.00 +0.68 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.86 +0.60 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.67 +0.63 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 +0.04 46 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 +0.06 47 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.25 +0.08 47 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.35 +0.10 46 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.47 +0.11 46 0 3 0
30MAR26 26.00 P 0.56 0.56 0.56 0.61 +0.12 45 2 4 +1
30MAR26 27.00 P 0.00 0.00 0.00 0.81 +0.15 45 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 1.04 +0.17 45 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 1.31 +0.20 45 0 148 0
30MAR26 30.00 P 1.50 1.50 1.50 1.63 +0.25 45 1 142 0
30MAR26 31.00 P 0.00 0.00 0.00 1.97 +0.27 45 0 239 0
30MAR26 32.00 P 0.00 0.00 0.00 2.37 +0.31 45 0 453 0
30MAR26 33.00 P 0.00 0.00 0.00 2.80 +0.33 45 0 395 0
30MAR26 34.00 P 0.00 0.00 0.00 3.38 +0.43 46 0 444 0
30MAR26 35.00 P 3.71 3.75 3.70 4.03 +0.50 47 250 551 +250
30MAR26 36.00 P 0.00 0.00 0.00 4.36 +0.39 45 0 110 0
30MAR26 37.00 P 0.00 0.00 0.00 4.96 +0.35 44 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 5.62 +0.40 45 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 6.32 +0.43 45 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.07 +0.39 45 0 1,006 0
30MAR26 41.00 P 0.00 0.00 0.00 7.83 +0.51 45 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.61 +0.52 45 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 9.41 +0.53 45 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.24 +0.54 45 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.10 +0.59 46 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.98 +0.51 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.87 +0.53 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.77 +0.55 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.68 +0.56 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.57 +0.54 45 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 18.03 +0.70 48 0 24 0
30MAR26 55.00 P 0.00 0.00 0.00 20.47 +0.75 50 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 23.00 +0.80 55 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.43 +0.73 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.92 +0.72 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.42 +0.72 61 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.99 +0.79 68 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.82 +1.12 82 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.14 +0.94 79 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.45 +0.75 74 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.96 +0.76 77 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 +0.09 47 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.54 +0.09 47 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.68 +0.08 46 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.87 +0.10 46 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 1.08 +0.11 46 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.34 +0.17 46 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.61 +0.17 46 0 18 0
29JUN26 28.00 P 0.00 0.00 0.00 1.95 +0.25 46 0 2 0
29JUN26 29.00 P 2.16 2.16 2.16 2.28 +0.25 46 1 405 +1
29JUN26 30.00 P 0.00 0.00 0.00 2.68 +0.30 46 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 3.09 +0.31 46 0 2 0
29JUN26 32.00 P 3.35 3.35 3.35 3.54 +0.30 46 1 19 0
29JUN26 33.00 P 0.00 0.00 0.00 4.03 +0.35 46 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.52 +0.34 45 0 25 0
29JUN26 35.00 P 0.00 0.00 0.00 5.27 +0.49 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.65 +0.42 45 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.24 +0.32 45 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.87 +0.35 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.52 +0.30 45 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.23 +0.41 45 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 9.02 +0.50 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.73 +0.47 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.48 +0.47 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.30 +0.46 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.07 +0.50 46 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 12.98 +0.60 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.72 +0.53 46 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.58 +0.57 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.41 +0.56 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.28 +0.50 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.48 +0.60 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.72 +0.52 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.01 +0.52 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.79 +0.13 45 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 2.13 +0.18 45 0 2 0
29SEP26 28.00 P 2.40 2.40 2.40 2.47 +0.18 45 1 9 +1
29SEP26 29.00 P 0.00 0.00 0.00 2.85 +0.21 45 0 9 0
29SEP26 30.00 P 3.17 3.17 3.17 3.27 +0.22 45 2 5 +2
29SEP26 31.00 P 0.00 0.00 0.00 3.69 +0.22 45 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.18 +0.26 45 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 4.68 +0.27 45 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 5.18 +0.25 44 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 5.75 +0.26 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.36 +0.31 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.03 +0.38 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.66 +0.37 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.33 +0.34 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.02 +0.39 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.75 +0.36 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.49 +0.37 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.26 +0.38 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.10 +0.52 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.82 +0.48 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 13.62 +0.42 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.43 +0.43 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.26 +0.50 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.10 +0.53 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.93 +0.53 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.09 +0.55 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.27 +0.57 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.49 +0.58 47 0 0 0
TOTAL PUT 3,391 17,216 +2,640
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 542.00
14NOV25 450.00 C 0.00 0.00 0.00 92.00 -25.54 0 0 0 0
14NOV25 460.00 C 0.00 0.00 0.00 82.00 -25.54 0 0 0 0
14NOV25 470.00 C 0.00 0.00 0.00 72.00 -25.55 0 0 0 0
14NOV25 480.00 C 0.00 0.00 0.00 62.00 -25.55 0 0 0 0
14NOV25 490.00 C 0.00 0.00 0.00 52.00 -25.55 0 0 0 0
14NOV25 500.00 C 0.00 0.00 0.00 42.00 -25.55 0 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 32.00 -25.55 0 0 0 0
14NOV25 520.00 C 31.00 31.00 31.00 22.00 -25.58 0 1 0 -4
14NOV25 530.00 C 22.00 22.00 22.00 12.00 -25.72 0 25 0 -40
14NOV25 540.00 C 17.00 20.00 3.50 2.00 -26.19 0 61 0 -107
14NOV25 550.00 C 15.00 15.00 0.45 0.00 -19.46 0 50 234 +17
14NOV25 560.00 C 5.50 6.45 0.15 0.00 -11.76 0 29 212 -3
14NOV25 570.00 C 2.50 3.80 0.18 0.00 -6.88 0 78 583 -2
14NOV25 580.00 C 1.89 1.89 0.05 0.00 -3.29 0 130 492 +67
14NOV25 590.00 C 0.73 0.73 0.73 0.00 -1.35 0 2 420 0
14NOV25 600.00 C 0.30 0.30 0.08 0.00 -0.47 0 13 176 -11
14NOV25 610.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 260 0
14NOV25 620.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 312 0
14NOV25 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
14NOV25 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
14NOV25 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
14NOV25 660.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21NOV25 450.00 C 0.00 0.00 0.00 92.65 -25.48 66 0 0 0
21NOV25 460.00 C 0.00 0.00 0.00 82.96 -25.40 65 0 0 0
21NOV25 470.00 C 97.05 97.05 85.60 73.48 -25.23 66 23 23 +23
21NOV25 480.00 C 0.00 0.00 0.00 64.29 -24.96 66 0 0 0
21NOV25 490.00 C 0.00 0.00 0.00 55.49 -24.54 65 0 0 0
21NOV25 500.00 C 0.00 0.00 0.00 45.78 -25.35 58 0 0 0
21NOV25 510.00 C 0.00 0.00 0.00 39.52 -23.10 65 0 0 0
21NOV25 520.00 C 33.00 33.00 33.00 32.54 -22.04 65 1 1 +1
21NOV25 530.00 C 0.00 0.00 0.00 26.32 -20.74 65 0 0 0
21NOV25 540.00 C 22.83 22.83 10.50 20.29 -18.64 63 83 193 +68
21NOV25 550.00 C 16.00 18.00 6.00 15.82 -18.02 64 179 181 +98
21NOV25 560.00 C 12.00 12.00 3.20 12.10 -15.25 64 138 133 +34
21NOV25 570.00 C 7.70 7.70 2.00 9.09 -13.44 64 68 144 +14
21NOV25 580.00 C 3.47 3.47 0.90 6.69 -11.64 65 78 110 +54
21NOV25 590.00 C 3.00 3.42 0.55 4.84 -9.89 65 30 197 +7
21NOV25 600.00 C 1.07 1.07 0.38 3.54 -8.16 66 47 97 +7
21NOV25 610.00 C 0.73 0.73 0.30 2.46 -6.73 65 31 105 +15
21NOV25 620.00 C 0.35 0.37 0.20 1.68 -5.44 65 39 89 +38
21NOV25 630.00 C 0.30 0.30 0.25 1.13 -4.50 65 15 41 -5
21NOV25 640.00 C 0.10 0.10 0.10 0.75 -3.52 66 5 43 0
21NOV25 650.00 C 0.00 0.00 0.00 0.48 -2.72 65 0 92 0
21NOV25 660.00 C 0.00 0.00 0.00 0.31 - 66 0 0 -
27NOV25 270.00 C 0.00 0.00 0.00 272.34 -25.53 0 0 0 0
27NOV25 275.00 C 0.00 0.00 0.00 267.35 -25.52 99 0 0 0
27NOV25 280.00 C 0.00 0.00 0.00 262.35 -25.53 0 0 0 0
27NOV25 285.00 C 0.00 0.00 0.00 257.36 -25.53 0 0 0 0
27NOV25 290.00 C 0.00 0.00 0.00 252.37 -25.52 93 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 247.37 -25.53 0 0 0 0
27NOV25 300.00 C 0.00 0.00 0.00 242.38 -25.53 81 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 232.39 -25.53 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 222.40 -25.54 0 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 212.42 -25.53 74 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 202.43 -25.53 62 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 192.44 -25.54 0 0 0 0
27NOV25 360.00 C 0.00 0.00 0.00 182.46 -25.53 64 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 175.19 -23.14 129 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 162.48 -25.54 0 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 152.50 -25.54 53 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 142.52 -25.54 52 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 132.55 -25.54 52 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 122.61 -25.53 53 0 7 0
27NOV25 430.00 C 0.00 0.00 0.00 112.70 -25.52 52 0 1 0
27NOV25 440.00 C 0.00 0.00 0.00 102.87 -25.47 52 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 93.15 -25.39 52 0 41 0
27NOV25 460.00 C 88.80 88.80 88.80 83.60 -25.25 52 5 6 +5
27NOV25 470.00 C 0.00 0.00 0.00 74.28 -25.03 52 0 124 0
27NOV25 480.00 C 0.00 0.00 0.00 65.29 -24.68 52 0 114 0
27NOV25 490.00 C 0.00 0.00 0.00 56.72 -24.18 52 0 499 -15
27NOV25 500.00 C 0.00 0.00 0.00 48.65 -23.51 52 0 156 -206
27NOV25 510.00 C 0.00 0.00 0.00 41.18 -22.63 52 0 827 0
27NOV25 520.00 C 35.40 35.40 35.40 34.36 -21.56 52 2 1,354 0
27NOV25 530.00 C 28.00 28.00 24.00 28.26 -20.29 52 11 1,272 -10
27NOV25 540.00 C 22.00 22.00 10.80 22.21 -18.29 51 10 1,626 -4
27NOV25 550.00 C 15.70 15.70 7.10 17.72 -17.82 51 37 5,138 +2
27NOV25 560.00 C 11.80 11.80 4.28 14.36 -14.69 52 58 4,328 +11
27NOV25 570.00 C 8.70 9.00 2.69 10.77 -13.46 52 81 1,338 -5
27NOV25 580.00 C 4.93 4.93 2.34 8.21 -11.80 52 92 870 -80
27NOV25 590.00 C 3.39 3.39 1.68 6.16 -10.19 52 92 485 -82
27NOV25 600.00 C 3.80 3.80 1.11 4.55 -8.67 52 424 1,601 -89
27NOV25 610.00 C 0.96 0.96 0.96 3.41 -7.17 52 15 394 -15
27NOV25 620.00 C 0.86 0.86 0.80 2.45 -5.93 52 33 519 -3
27NOV25 630.00 C 0.00 0.00 0.00 1.73 -4.85 52 0 829 0
27NOV25 640.00 C 0.60 0.60 0.60 1.21 -4.06 52 2 1,209 0
27NOV25 650.00 C 0.00 0.00 0.00 0.83 -3.22 52 0 148 0
27NOV25 660.00 C 0.00 0.00 0.00 0.56 -2.53 52 0 161 0
27NOV25 670.00 C 0.22 0.22 0.22 0.38 -1.95 52 4 824 0
27NOV25 680.00 C 0.00 0.00 0.00 0.25 -1.50 52 0 87 0
27NOV25 690.00 C 0.00 0.00 0.00 0.16 -1.13 52 0 84 0
27NOV25 700.00 C 0.00 0.00 0.00 0.11 -0.84 53 0 703 0
27NOV25 710.00 C 0.00 0.00 0.00 0.07 -0.62 53 0 34 0
27NOV25 720.00 C 0.00 0.00 0.00 0.04 -0.46 52 0 309 0
27NOV25 730.00 C 0.00 0.00 0.00 0.03 -0.33 53 0 108 0
27NOV25 740.00 C 0.00 0.00 0.00 0.02 -0.24 53 0 160 0
27NOV25 750.00 C 0.10 0.10 0.10 0.01 -0.17 52 5 1,229 -5
30DEC25 182.50 C 0.00 0.00 0.00 360.31 -25.52 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 357.83 -25.51 85 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 355.34 -25.52 82 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 352.85 -25.52 79 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 350.36 -25.52 73 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 347.87 -25.52 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 345.38 -25.52 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 342.89 -25.52 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 337.92 -25.51 78 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 332.94 -25.52 73 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 327.96 -25.52 62 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 322.98 -25.52 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 318.00 -25.53 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 313.03 -25.52 67 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 308.05 -25.52 61 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 303.07 -25.52 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 298.09 -25.53 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 293.12 -25.52 61 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 288.14 -25.52 57 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 283.16 -25.53 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 278.18 -25.53 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 273.21 -25.52 56 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 268.23 -25.52 52 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 263.25 -25.53 43 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 258.27 -25.53 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 253.29 -25.53 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 248.32 -25.53 48 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 243.34 -25.53 43 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 233.38 -25.53 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 223.43 -25.53 40 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 213.48 -25.53 42 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 203.52 -25.54 36 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 193.57 -25.54 37 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 183.63 -25.54 38 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 175.19 -24.04 61 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 163.79 -25.52 39 0 1 0
30DEC25 390.00 C 0.00 0.00 0.00 153.92 -25.50 39 0 165 -10
30DEC25 400.00 C 0.00 0.00 0.00 144.09 -25.47 39 0 67 0
30DEC25 410.00 C 0.00 0.00 0.00 134.33 -25.42 39 0 0 0
30DEC25 420.00 C 138.77 138.77 138.77 124.68 -25.34 39 1 212 -1
30DEC25 430.00 C 0.00 0.00 0.00 115.16 -25.22 39 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 105.82 -25.04 39 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 96.70 -24.80 39 0 0 0
30DEC25 460.00 C 0.00 0.00 0.00 87.86 -24.48 39 0 252 0
30DEC25 470.00 C 0.00 0.00 0.00 79.34 -24.07 39 0 129 -15
30DEC25 480.00 C 0.00 0.00 0.00 69.06 -25.69 34 0 51 -73
30DEC25 490.00 C 0.00 0.00 0.00 63.47 -20.33 39 0 161 0
30DEC25 500.00 C 0.00 0.00 0.00 56.20 -22.20 39 0 2,111 0
30DEC25 510.00 C 36.08 36.08 36.08 47.94 -22.84 36 15 848 +15
30DEC25 520.00 C 26.75 26.75 26.39 41.86 -21.72 37 71 242 +50
30DEC25 530.00 C 19.10 19.19 19.00 36.30 -20.51 37 61 1,353 0
30DEC25 540.00 C 20.14 20.14 16.91 31.26 -19.24 37 60 323 -57
30DEC25 550.00 C 21.50 21.50 11.15 26.73 -17.92 38 542 2,054 -217
30DEC25 560.00 C 14.00 14.00 8.67 22.69 -16.58 38 169 581 +49
30DEC25 570.00 C 12.12 16.17 7.40 19.13 -14.20 38 76 1,156 -6
30DEC25 580.00 C 10.00 10.00 6.08 16.02 -12.99 38 64 1,061 +28
30DEC25 590.00 C 8.54 8.54 4.84 13.32 -11.80 38 53 622 +16
30DEC25 600.00 C 6.35 6.35 3.65 11.01 -10.63 38 275 1,239 +195
30DEC25 610.00 C 3.31 3.31 3.00 9.04 -9.50 38 16 494 +15
30DEC25 620.00 C 3.41 3.41 2.45 7.37 -8.45 38 133 380 +108
30DEC25 630.00 C 3.07 3.07 3.07 6.16 -7.26 39 5 2,844 +5
30DEC25 640.00 C 0.00 0.00 0.00 4.96 -6.38 39 0 238 0
30DEC25 650.00 C 2.80 2.80 1.25 3.97 -5.86 39 43 121 +41
30DEC25 660.00 C 0.00 0.00 0.00 3.16 -5.07 39 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 2.51 -4.34 39 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 1.97 -3.72 39 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 1.55 -3.15 39 0 73 0
30DEC25 700.00 C 0.00 0.00 0.00 1.21 -2.66 39 0 252 0
30DEC25 710.00 C 0.00 0.00 0.00 0.94 -2.23 39 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 0.72 -1.87 39 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.55 -1.56 39 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.42 -1.29 39 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.32 -1.06 39 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.25 -0.86 39 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.19 -0.70 39 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.14 -0.57 39 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.10 -0.47 39 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.08 -0.37 39 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.06 -0.30 39 0 0 0
30DEC25 820.00 C 0.20 0.20 0.20 0.04 -0.24 38 5 5 +5
30DEC25 830.00 C 0.00 0.00 0.00 0.03 -0.19 38 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.02 -0.16 38 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 -0.13 37 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 -0.10 38 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 -0.07 39 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 13 0
29JAN26 270.00 C 0.00 0.00 0.00 273.99 -25.53 41 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 269.03 -25.52 43 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 264.06 -25.53 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 259.10 -25.53 37 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 254.14 -25.53 39 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 249.18 -25.53 40 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 244.22 -25.52 40 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 234.30 -25.53 39 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 224.39 -25.52 39 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 214.48 -25.52 38 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 204.60 -25.51 39 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 194.74 -25.49 39 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 184.91 -25.47 39 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 175.19 -25.38 39 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 165.43 -25.38 39 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 155.81 -25.30 39 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 146.31 -25.18 39 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 136.95 -25.03 39 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 127.76 -24.84 39 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 118.77 -24.60 39 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 110.02 -24.29 39 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 101.54 -23.93 39 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 93.36 -23.50 39 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 85.51 -23.00 39 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 78.01 -22.43 39 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 70.90 -21.79 39 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 64.18 -21.08 39 0 6 0
29JAN26 510.00 C 0.00 0.00 0.00 57.86 -20.32 39 0 386 0
29JAN26 520.00 C 0.00 0.00 0.00 51.97 -19.49 39 0 309 0
29JAN26 530.00 C 0.00 0.00 0.00 46.49 -18.62 39 0 278 0
29JAN26 540.00 C 0.00 0.00 0.00 41.43 -17.71 39 0 505 0
29JAN26 550.00 C 0.00 0.00 0.00 35.67 -17.88 38 0 311 0
29JAN26 560.00 C 20.84 20.84 20.84 31.55 -16.79 38 1 395 +1
29JAN26 570.00 C 0.00 0.00 0.00 27.79 -14.40 38 0 288 0
29JAN26 580.00 C 0.00 0.00 0.00 24.40 -13.46 38 0 204 0
29JAN26 590.00 C 0.00 0.00 0.00 21.34 -12.52 38 0 181 0
29JAN26 600.00 C 10.90 12.26 10.00 18.61 -11.59 38 23 114 +8
29JAN26 610.00 C 10.00 10.00 8.45 16.16 -10.70 38 50 653 0
29JAN26 620.00 C 9.41 9.41 7.09 14.00 -9.83 38 93 809 +18
29JAN26 630.00 C 7.15 7.91 7.15 12.45 -8.62 39 33 146 +32
29JAN26 640.00 C 0.00 0.00 0.00 10.72 -7.87 39 0 47 0
29JAN26 650.00 C 0.00 0.00 0.00 9.19 -7.67 39 0 576 0
29JAN26 660.00 C 0.00 0.00 0.00 7.86 -6.94 39 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 6.70 -6.26 39 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 5.70 -5.62 39 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 4.84 -5.02 39 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 4.09 -4.49 39 0 4 0
29JAN26 710.00 C 0.00 0.00 0.00 3.45 -3.99 39 0 2 0
29JAN26 720.00 C 0.00 0.00 0.00 2.91 -3.53 39 0 15 0
29JAN26 730.00 C 0.00 0.00 0.00 2.44 -3.13 39 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 2.05 -2.75 39 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 1.71 -2.42 39 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 1.43 -2.12 39 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 1.19 -1.85 39 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.99 -1.62 39 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.82 -1.41 39 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.68 -1.22 39 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.56 -1.06 39 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.46 -0.92 39 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.38 -0.79 39 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.31 -0.68 39 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.26 -0.58 39 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.21 -0.50 39 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.17 -0.43 39 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.14 -0.37 39 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.12 -0.31 39 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.10 -0.26 39 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 105.83 -22.91 38 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 98.05 -22.39 38 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 90.59 -21.82 38 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 83.46 -21.20 38 0 0 0
26FEB26 490.00 C 53.20 53.20 53.20 76.68 -20.53 38 15 15 +15
26FEB26 500.00 C 46.13 46.25 46.13 70.25 -19.81 38 45 45 +45
26FEB26 510.00 C 0.00 0.00 0.00 64.18 -19.06 38 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 58.47 -18.28 38 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 53.13 -17.47 38 0 17 0
26FEB26 540.00 C 0.00 0.00 0.00 48.15 -16.63 38 0 1 0
26FEB26 550.00 C 0.00 0.00 0.00 42.21 -17.10 37 0 45 0
26FEB26 560.00 C 0.00 0.00 0.00 38.05 -16.12 37 0 105 0
26FEB26 570.00 C 0.00 0.00 0.00 34.22 -13.66 37 0 35 0
26FEB26 580.00 C 18.34 18.34 18.34 30.70 -12.84 37 17 17 +17
26FEB26 590.00 C 16.39 16.39 16.39 27.47 -12.03 37 17 17 +17
26FEB26 600.00 C 0.00 0.00 0.00 24.53 -11.23 38 0 2 0
26FEB26 610.00 C 0.00 0.00 0.00 21.85 -10.46 38 0 0 0
26FEB26 620.00 C 12.59 12.59 12.59 19.42 -9.71 38 15 400 0
26FEB26 630.00 C 0.00 0.00 0.00 17.22 -9.00 38 0 15 0
26FEB26 640.00 C 0.00 0.00 0.00 15.72 -7.83 38 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 13.88 -7.88 38 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 12.24 -7.23 38 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 361.90 -25.52 48 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 359.43 -25.52 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 356.96 -25.52 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 354.50 -25.51 48 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 352.03 -25.52 42 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 349.56 -25.52 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 347.10 -25.51 47 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 344.63 -25.52 44 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 339.69 -25.52 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 334.76 -25.52 39 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 329.83 -25.52 43 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 324.89 -25.52 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 319.96 -25.52 40 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 315.02 -25.53 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 310.09 -25.52 37 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 305.16 -25.52 39 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 300.23 -25.52 39 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 295.29 -25.53 36 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 290.36 -25.53 37 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 285.43 -25.53 37 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 280.51 -25.52 39 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 275.58 -25.52 38 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 270.66 -25.52 38 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 265.74 -25.51 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 260.82 -25.51 38 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 255.91 -25.51 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 251.00 -25.51 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 246.10 -25.50 38 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 236.31 -25.49 38 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 226.57 -25.46 38 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 216.87 -25.43 38 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 207.24 -25.39 38 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 197.69 -25.32 38 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 188.23 -25.24 38 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 178.89 -25.13 38 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 169.68 -25.00 38 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 160.62 -24.84 38 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 151.74 -24.65 38 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 143.06 -24.41 38 0 0 -12
30MAR26 420.00 C 0.00 0.00 0.00 134.60 -24.14 38 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 126.37 -23.83 38 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 118.39 -23.48 38 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 110.69 -23.08 38 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 103.27 -22.64 38 0 300 0
30MAR26 470.00 C 0.00 0.00 0.00 96.15 -22.16 38 0 8 -1
30MAR26 480.00 C 0.00 0.00 0.00 89.33 -21.64 38 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 82.83 -21.08 38 0 1 0
30MAR26 500.00 C 60.00 60.00 60.00 76.64 -20.50 38 1 253 +1
30MAR26 510.00 C 0.00 0.00 0.00 70.78 -19.87 38 0 86 0
30MAR26 520.00 C 0.00 0.00 0.00 65.24 -19.22 38 0 67 0
30MAR26 530.00 C 0.00 0.00 0.00 60.02 -18.54 38 0 33 0
30MAR26 540.00 C 0.00 0.00 0.00 55.11 -17.85 38 0 2 0
30MAR26 550.00 C 0.00 0.00 0.00 48.99 -18.66 37 0 85 0
30MAR26 560.00 C 0.00 0.00 0.00 44.82 -17.81 37 0 208 0
30MAR26 570.00 C 30.52 30.93 30.07 40.94 -15.22 37 90 1,395 +90
30MAR26 580.00 C 0.00 0.00 0.00 37.32 -14.52 37 0 13 0
30MAR26 590.00 C 0.00 0.00 0.00 33.97 -13.82 37 0 5 0
30MAR26 600.00 C 0.00 0.00 0.00 30.88 -13.11 37 0 37 0
30MAR26 610.00 C 0.00 0.00 0.00 28.02 -12.41 37 0 211 0
30MAR26 620.00 C 17.81 20.30 17.81 25.38 -11.74 37 187 556 +187
30MAR26 630.00 C 16.20 18.78 16.20 22.96 -11.07 38 404 587 +404
30MAR26 640.00 C 0.00 0.00 0.00 21.39 -9.77 38 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 19.30 -10.09 38 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 17.39 -9.46 38 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 15.65 -8.85 38 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 14.06 -8.27 38 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 12.62 -7.71 38 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 11.32 -7.18 38 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 10.14 -6.67 38 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 9.07 -6.19 38 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 8.11 -5.73 38 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 7.24 -5.31 38 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 6.46 -4.90 38 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 5.76 -4.52 38 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 5.13 -4.16 38 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 4.56 -3.84 38 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 4.06 -3.52 38 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 3.60 -3.24 38 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 3.20 -2.96 38 0 15 0
30MAR26 820.00 C 0.00 0.00 0.00 2.84 -2.71 38 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 2.52 -2.48 38 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 2.23 -2.27 38 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 1.98 -2.07 38 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 1.75 -1.89 38 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 1.55 -1.72 38 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 1.37 -1.56 38 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 1.21 -1.50 38 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 1.07 -1.36 38 0 20 0
29JUN26 250.00 C 0.00 0.00 0.00 295.87 -25.50 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 290.96 -25.49 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 286.05 -25.48 37 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 281.15 -25.47 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 276.26 -25.45 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 271.36 -25.45 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 266.48 -25.42 37 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 261.61 -25.40 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 256.74 -25.38 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 251.89 -25.35 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 247.05 -25.31 37 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 237.43 -25.21 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 227.86 -25.11 37 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 218.40 -24.96 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 209.04 -24.80 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 199.81 -24.58 37 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 190.73 -24.35 37 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 181.81 -24.04 37 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 173.04 -23.76 37 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 164.53 -23.35 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 156.10 -23.04 37 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 148.09 -22.53 37 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 140.14 -22.03 37 0 3 0
29JUN26 430.00 C 0.00 0.00 0.00 132.56 -21.59 37 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 125.21 -21.00 37 0 75 0
29JUN26 450.00 C 0.00 0.00 0.00 117.96 -20.59 37 0 2 -3
29JUN26 460.00 C 0.00 0.00 0.00 111.27 -19.91 37 0 492 0
29JUN26 470.00 C 0.00 0.00 0.00 104.68 -19.20 37 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 98.31 -18.77 37 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 92.44 -18.03 37 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 86.60 -17.26 37 0 17 0
29JUN26 510.00 C 0.00 0.00 0.00 81.10 -16.86 37 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 76.04 -16.07 37 0 6 0
29JUN26 530.00 C 0.00 0.00 0.00 70.98 -15.29 37 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 66.25 -14.94 37 0 25 0
29JUN26 550.00 C 0.00 0.00 0.00 60.13 -15.99 36 0 30 0
29JUN26 560.00 C 42.55 42.55 40.12 55.99 -15.07 36 45 1,467 +44
29JUN26 570.00 C 35.84 35.84 35.84 52.00 -14.68 36 2 11 -2
29JUN26 580.00 C 0.00 0.00 0.00 48.60 -11.93 36 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 45.21 -11.19 36 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 41.82 -10.82 36 0 34 0
29JUN26 610.00 C 0.00 0.00 0.00 38.94 -10.30 36 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 36.23 -9.61 36 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 34.56 -7.89 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 31.84 -7.87 37 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 29.67 -8.47 37 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 27.51 -7.83 37 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 25.36 -7.32 37 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 23.32 -7.19 37 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 21.69 -6.65 37 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 20.07 -6.10 37 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 18.45 -5.67 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 16.88 -5.61 37 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 15.70 -5.16 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 14.52 -4.71 37 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 13.34 -4.27 37 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 12.16 -4.26 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 11.25 -3.98 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 10.42 -3.62 37 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 9.59 -3.27 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 8.76 -3.10 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 7.97 -3.05 37 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 7.40 -2.78 37 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 6.84 -2.51 37 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 6.27 -2.24 37 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 5.70 -2.18 37 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 5.19 -2.12 37 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 4.82 -1.92 37 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 4.45 -1.73 37 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 4.08 -1.53 37 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 3.70 -1.48 37 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 228.91 -25.22 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 219.80 -25.06 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 210.79 -24.97 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 199.81 -24.58 30 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 193.32 -24.67 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 185.00 -24.28 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 176.73 -24.12 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 168.72 -23.88 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 160.99 -23.38 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 153.27 -23.39 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 146.05 -22.91 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 138.92 -22.44 35 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 131.82 -22.44 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 125.36 -21.79 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 118.90 -21.27 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 112.48 -21.26 35 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 106.75 -20.56 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 101.03 -19.85 35 0 3 0
29SEP26 500.00 C 70.47 70.75 70.25 95.31 -19.85 35 75 81 -3
29SEP26 510.00 C 0.00 0.00 0.00 90.22 -19.24 35 0 0 0
29SEP26 520.00 C 61.50 61.50 61.50 85.26 -15.39 35 1 90 0
29SEP26 530.00 C 0.00 0.00 0.00 80.30 -18.18 35 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 75.67 -15.07 35 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 71.48 -17.14 35 0 13 0
29SEP26 560.00 C 0.00 0.00 0.00 67.29 -13.88 35 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 61.21 -15.82 34 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 57.69 -15.31 34 0 1 0
29SEP26 590.00 C 0.00 0.00 0.00 54.35 -14.61 34 0 0 0
29SEP26 600.00 C 41.00 41.00 41.00 51.01 -13.91 34 1 46 +1
29SEP26 610.00 C 0.00 0.00 0.00 47.67 -13.88 34 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 44.90 -13.33 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 42.23 -12.68 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 40.78 -10.82 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 36.89 -13.38 34 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 35.70 -11.84 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 33.57 -11.23 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 31.43 -9.38 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 29.29 -10.19 35 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 27.28 -8.96 35 0 23 0
TOTAL CALL 4,701 62,622 +782
14NOV25 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14NOV25 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
14NOV25 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
14NOV25 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
14NOV25 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
14NOV25 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
14NOV25 520.00 P 0.02 0.02 0.02 0.00 -0.04 0 2 153 -2
14NOV25 530.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 284 0
14NOV25 540.00 P 0.62 1.00 0.11 0.00 -0.62 0 114 195 -42
14NOV25 550.00 P 1.86 8.00 0.95 8.00 +6.14 0 324 0 -336
14NOV25 560.00 P 4.49 15.90 4.10 18.00 +13.57 0 174 0 -251
14NOV25 570.00 P 19.00 27.00 19.00 28.00 +18.58 0 4 0 -140
14NOV25 580.00 P 18.00 18.00 18.00 38.00 +21.89 0 2 0 -12
14NOV25 590.00 P 0.00 0.00 0.00 48.00 +23.52 0 0 0 -15
14NOV25 600.00 P 0.00 0.00 0.00 58.00 +25.09 0 0 0 -1
14NOV25 610.00 P 0.00 0.00 0.00 68.00 +25.40 0 0 0 0
14NOV25 620.00 P 0.00 0.00 0.00 78.00 +25.49 0 0 0 0
14NOV25 630.00 P 0.00 0.00 0.00 88.00 +25.50 0 0 0 0
14NOV25 640.00 P 0.00 0.00 0.00 98.00 +25.50 0 0 0 0
14NOV25 650.00 P 0.00 0.00 0.00 108.00 +25.50 0 0 0 0
14NOV25 660.00 P 0.00 0.00 0.00 118.00 - 0 0 0 -
21NOV25 450.00 P 0.00 0.00 0.00 0.33 +0.06 65 0 53 0
21NOV25 460.00 P 1.48 1.65 1.48 0.65 +0.14 66 17 80 +17
21NOV25 470.00 P 2.40 2.40 2.40 1.19 +0.35 66 10 94 0
21NOV25 480.00 P 3.04 3.50 2.96 2.02 +0.65 66 60 147 +44
21NOV25 490.00 P 3.28 6.10 3.28 3.27 +1.06 66 37 34 +2
21NOV25 500.00 P 5.79 9.00 5.67 5.03 +1.71 66 51 97 +4
21NOV25 510.00 P 8.36 11.85 8.36 7.42 +2.59 66 47 149 +11
21NOV25 520.00 P 10.95 17.83 10.95 10.52 +3.67 67 37 344 0
21NOV25 530.00 P 16.00 24.30 14.97 14.41 +4.97 67 38 35 +5
21NOV25 540.00 P 20.00 27.00 20.00 18.58 +5.95 65 29 57 +28
21NOV25 550.00 P 31.00 38.00 21.04 24.69 +8.23 68 87 146 +22
21NOV25 560.00 P 34.00 39.00 34.00 30.15 +9.81 65 5 86 +4
21NOV25 570.00 P 42.16 45.00 42.16 37.04 +10.96 65 17 117 +17
21NOV25 580.00 P 48.50 48.57 48.50 44.58 +13.65 65 45 85 +45
21NOV25 590.00 P 0.00 0.00 0.00 54.26 +16.98 73 0 45 0
21NOV25 600.00 P 0.00 0.00 0.00 61.23 +17.03 65 0 35 0
21NOV25 610.00 P 0.00 0.00 0.00 70.17 +18.57 66 0 0 0
21NOV25 620.00 P 0.00 0.00 0.00 79.40 +19.97 66 0 0 0
21NOV25 630.00 P 0.00 0.00 0.00 91.52 +21.77 88 0 48 0
21NOV25 640.00 P 0.00 0.00 0.00 98.49 +22.09 65 0 0 0
21NOV25 650.00 P 0.00 0.00 0.00 108.26 +20.37 66 0 15 0
21NOV25 660.00 P 0.00 0.00 0.00 118.12 - 66 0 0 -
27NOV25 270.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 91 0 181 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 82 0 334 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 77 0 150 0
27NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,634 0
27NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,680 0
27NOV25 370.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,800 0
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,894 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,239 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,253 0
27NOV25 410.00 P 0.30 0.30 0.30 0.03 0.00 52 36 1,008 0
27NOV25 420.00 P 0.00 0.00 0.00 0.07 0.00 52 0 237 0
27NOV25 430.00 P 0.00 0.00 0.00 0.16 +0.03 52 0 423 0
27NOV25 440.00 P 0.00 0.00 0.00 0.31 +0.07 52 0 446 0
27NOV25 450.00 P 0.90 1.50 0.90 0.58 +0.16 52 9 865 +3
27NOV25 460.00 P 2.50 2.50 2.50 1.01 +0.29 52 1 318 0
27NOV25 470.00 P 2.60 3.40 2.60 1.73 +0.57 53 10 865 +5
27NOV25 480.00 P 3.19 5.70 3.19 2.75 +0.93 53 66 571 +30
27NOV25 490.00 P 5.50 7.90 5.30 4.20 +1.37 53 54 1,785 +5
27NOV25 500.00 P 9.90 11.30 9.80 6.17 +2.05 53 345 2,100 -237
27NOV25 510.00 P 10.94 15.00 10.94 8.77 +2.96 53 18 1,316 +13
27NOV25 520.00 P 17.50 20.40 16.80 12.05 +4.09 53 287 3,264 +67
27NOV25 530.00 P 21.33 25.00 21.33 16.08 +5.48 54 39 1,965 +39
27NOV25 540.00 P 25.00 31.50 25.00 20.87 +6.92 54 233 1,945 +176
27NOV25 550.00 P 31.90 41.00 31.90 26.42 +8.53 54 44 3,201 +33
27NOV25 560.00 P 0.00 0.00 0.00 31.76 +9.32 52 0 1,050 0
27NOV25 570.00 P 0.00 0.00 0.00 39.67 +12.09 56 0 167 0
27NOV25 580.00 P 0.00 0.00 0.00 47.25 +14.90 57 0 140 0
27NOV25 590.00 P 0.00 0.00 0.00 54.26 +15.60 54 0 125 0
27NOV25 600.00 P 0.00 0.00 0.00 63.94 +17.12 59 0 182 0
27NOV25 610.00 P 0.00 0.00 0.00 70.83 +18.14 52 0 69 0
27NOV25 620.00 P 0.00 0.00 0.00 79.91 +19.49 52 0 87 0
27NOV25 630.00 P 0.00 0.00 0.00 91.52 +21.77 66 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 98.74 +21.64 52 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 108.41 +20.52 52 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 118.20 +23.23 52 0 142 0
27NOV25 670.00 P 0.00 0.00 0.00 128.07 +23.83 52 0 15 0
27NOV25 680.00 P 0.00 0.00 0.00 138.01 +24.34 52 0 178 0
27NOV25 690.00 P 0.00 0.00 0.00 148.00 +24.72 0 0 448 0
27NOV25 700.00 P 0.00 0.00 0.00 162.74 +29.77 103 0 797 0
27NOV25 710.00 P 0.00 0.00 0.00 168.00 +25.24 0 0 30 0
27NOV25 720.00 P 0.00 0.00 0.00 178.00 +25.37 0 0 272 0
27NOV25 730.00 P 0.00 0.00 0.00 188.00 +25.46 0 0 496 0
27NOV25 740.00 P 0.00 0.00 0.00 198.00 +25.49 0 0 457 0
27NOV25 750.00 P 229.20 229.20 229.20 208.00 +25.50 0 1 269 -1
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 92 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 87 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 86 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 85 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 84 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 82 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 80 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 78 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 76 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 75 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 73 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 69 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 68 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 66 0 451 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 64 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 63 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 61 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,368 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,674 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,329 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 41 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2,608 0
30DEC25 370.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 12,060 0
30DEC25 380.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 5,598 0
30DEC25 390.00 P 0.00 0.00 0.00 0.17 +0.03 39 0 2,357 0
30DEC25 400.00 P 0.00 0.00 0.00 0.29 +0.06 39 0 4,087 0
30DEC25 410.00 P 0.00 0.00 0.00 0.49 +0.11 39 0 2,903 0
30DEC25 420.00 P 2.00 2.00 1.60 0.79 +0.20 39 204 2,114 -92
30DEC25 430.00 P 0.00 0.00 0.00 1.24 +0.34 39 0 1,627 0
30DEC25 440.00 P 3.69 3.69 3.69 1.87 +0.51 39 4 3,032 +4
30DEC25 450.00 P 0.00 0.00 0.00 2.79 +0.83 39 0 619 0
30DEC25 460.00 P 5.50 7.01 5.50 3.92 +1.20 39 3 740 +1
30DEC25 470.00 P 8.95 8.99 8.79 5.40 +1.63 39 18 267 +16
30DEC25 480.00 P 10.11 12.30 10.11 7.32 +2.22 39 36 469 +32
30DEC25 490.00 P 13.83 15.50 13.83 9.64 +2.76 39 902 1,210 +881
30DEC25 500.00 P 18.00 20.37 17.16 12.36 +3.46 39 134 2,408 +131
30DEC25 510.00 P 24.93 24.93 22.00 15.68 +4.30 39 102 1,199 +101
30DEC25 520.00 P 26.34 29.73 26.34 19.57 +5.41 40 111 6,850 +92
30DEC25 530.00 P 31.58 35.94 31.48 23.90 +6.39 40 236 2,019 +205
30DEC25 540.00 P 37.18 42.40 37.18 28.80 +7.48 40 94 1,450 +48
30DEC25 550.00 P 40.00 49.39 40.00 34.37 +8.93 40 28 2,131 -5
30DEC25 560.00 P 0.00 0.00 0.00 40.33 +10.00 40 0 131 0
30DEC25 570.00 P 0.00 0.00 0.00 46.86 +11.38 41 0 231 0
30DEC25 580.00 P 0.00 0.00 0.00 52.35 +11.11 39 0 565 0
30DEC25 590.00 P 0.00 0.00 0.00 61.29 +13.88 41 0 18 0
30DEC25 600.00 P 0.00 0.00 0.00 69.25 +15.28 42 0 324 0
30DEC25 610.00 P 0.00 0.00 0.00 75.22 +14.16 39 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 83.55 +17.15 39 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 92.21 +15.94 39 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 101.03 +16.74 39 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 113.50 +23.39 47 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 119.46 +20.99 39 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 128.95 +21.70 39 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 138.54 +22.46 39 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 148.28 +23.04 39 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 162.74 +28.28 58 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 168.01 +24.11 39 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 178.00 +24.58 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 188.00 +24.92 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 198.00 +25.18 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 208.00 +25.36 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 218.00 +25.46 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 228.00 +25.50 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 238.00 +25.50 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 248.00 +25.50 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 258.00 +25.50 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 268.00 +25.50 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 278.00 +25.50 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 288.00 +25.50 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 298.00 +25.50 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 308.00 +25.50 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 318.00 +25.50 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 328.00 +25.50 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 338.00 +25.50 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 348.00 +25.50 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 358.00 +25.50 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.16 +0.04 39 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.26 +0.07 39 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.41 +0.10 39 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.62 +0.15 39 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 0.93 +0.25 39 0 4 0
29JAN26 400.00 P 3.50 3.50 3.50 1.37 +0.37 39 5 214 +5
29JAN26 410.00 P 0.00 0.00 0.00 1.93 +0.50 39 0 5 0
29JAN26 420.00 P 0.00 0.00 0.00 2.65 +0.71 39 0 14 0
29JAN26 430.00 P 0.00 0.00 0.00 3.64 +0.97 39 0 30 0
29JAN26 440.00 P 0.00 0.00 0.00 4.80 +1.25 39 0 19 0
29JAN26 450.00 P 0.00 0.00 0.00 6.44 +1.83 39 0 17 0
29JAN26 460.00 P 0.00 0.00 0.00 8.30 +2.31 39 0 72 0
29JAN26 470.00 P 0.00 0.00 0.00 10.35 +2.87 39 0 49 0
29JAN26 480.00 P 20.10 20.48 19.70 12.99 +3.53 39 86 757 +86
29JAN26 490.00 P 0.00 0.00 0.00 15.86 +3.93 39 0 209 0
29JAN26 500.00 P 25.06 25.09 24.47 19.21 +4.62 39 105 1,060 +105
29JAN26 510.00 P 27.02 27.02 27.02 22.99 +5.49 39 1 1,799 +1
29JAN26 520.00 P 37.00 37.00 37.00 27.12 +6.24 40 3 1,550 -3
29JAN26 530.00 P 0.00 0.00 0.00 30.90 +6.34 39 0 287 0
29JAN26 540.00 P 0.00 0.00 0.00 36.78 +8.91 40 0 239 0
29JAN26 550.00 P 0.00 0.00 0.00 42.39 +9.22 40 0 292 0
29JAN26 560.00 P 0.00 0.00 0.00 48.17 +10.04 40 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 54.61 +11.28 40 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 61.20 +12.09 40 0 39 0
29JAN26 590.00 P 0.00 0.00 0.00 68.38 +13.39 41 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 75.72 +14.14 41 0 26 0
29JAN26 610.00 P 0.00 0.00 0.00 81.09 +12.90 39 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 91.55 +16.15 42 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 96.96 +14.21 39 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 105.32 +14.89 39 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 113.82 +18.23 39 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 122.65 +19.22 39 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 131.54 +19.76 39 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 140.72 +20.55 39 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 149.98 +21.19 39 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 162.74 +25.11 47 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 168.93 +22.40 39 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 178.55 +22.85 39 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 188.31 +23.36 39 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 198.12 +23.84 39 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 208.02 +24.21 39 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 218.00 +24.61 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 228.00 +24.95 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 238.00 +25.17 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 248.00 +25.36 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 258.00 +25.46 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 268.00 +25.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 278.00 +25.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 288.00 +25.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 298.00 +25.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 308.00 +25.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 318.00 +25.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 328.00 +25.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 338.00 +25.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 348.00 +25.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 358.00 +25.50 0 0 0 0
26FEB26 450.00 P 14.10 15.00 14.10 9.70 +2.96 39 12 36 +12
26FEB26 460.00 P 0.00 0.00 0.00 11.80 +3.53 39 0 4 0
26FEB26 470.00 P 21.14 21.40 21.05 14.46 +4.20 39 154 138 +136
26FEB26 480.00 P 0.00 0.00 0.00 17.23 +4.91 39 0 21 0
26FEB26 490.00 P 0.00 0.00 0.00 20.59 +5.23 39 0 21 0
26FEB26 500.00 P 33.66 33.66 32.20 24.07 +6.00 39 70 349 +70
26FEB26 510.00 P 34.00 34.00 34.00 28.21 +6.77 39 1 2 +1
26FEB26 520.00 P 0.00 0.00 0.00 32.39 +7.55 39 0 20 0
26FEB26 530.00 P 0.00 0.00 0.00 37.34 +9.29 39 0 31 0
26FEB26 540.00 P 0.00 0.00 0.00 42.32 +10.22 39 0 143 0
26FEB26 550.00 P 0.00 0.00 0.00 47.96 +11.33 39 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 52.20 +10.74 38 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 58.25 +10.32 38 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 64.65 +10.93 38 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 71.20 +11.65 38 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 78.33 +12.33 38 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 85.49 +12.87 38 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 93.08 +13.63 38 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 103.92 +17.12 41 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 108.80 +14.61 38 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 117.16 +15.19 38 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 125.58 +18.77 38 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 53 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 49 0 114 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 145 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 579 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 139 0
30MAR26 265.00 P 0.00 0.00 0.00 0.02 0.00 38 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.03 0.00 38 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.04 0.00 38 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.05 0.00 38 0 192 0
30MAR26 285.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 102 0
30MAR26 290.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 29 0
30MAR26 300.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 356 0
30MAR26 310.00 P 0.00 0.00 0.00 0.23 +0.04 38 0 56 0
30MAR26 320.00 P 0.00 0.00 0.00 0.36 +0.07 38 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.54 +0.12 38 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.76 +0.14 38 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.09 +0.22 38 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.51 +0.31 38 0 307 0
30MAR26 370.00 P 4.30 5.10 4.30 2.01 +0.38 38 11 460 +9
30MAR26 380.00 P 5.30 5.30 5.30 2.71 +0.57 38 1 151 -1
30MAR26 390.00 P 0.00 0.00 0.00 3.48 +0.65 38 0 355 0
30MAR26 400.00 P 8.53 8.99 8.53 4.54 +0.85 38 18 428 +18
30MAR26 410.00 P 10.07 10.07 10.07 5.86 +1.12 38 15 194 +1
30MAR26 420.00 P 11.86 11.86 11.72 7.17 +1.32 38 26 169 +11
30MAR26 430.00 P 13.93 14.33 13.93 8.76 +1.45 38 30 305 +30
30MAR26 440.00 P 16.28 16.92 16.28 10.76 +1.91 38 45 153 +30
30MAR26 450.00 P 18.94 19.75 18.94 13.23 +2.48 39 41 44 +24
30MAR26 460.00 P 0.00 0.00 0.00 15.44 +2.99 38 0 6 0
30MAR26 470.00 P 0.00 0.00 0.00 18.61 +3.88 39 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 21.97 +4.62 39 0 88 0
30MAR26 490.00 P 0.00 0.00 0.00 25.37 +4.73 39 0 1,100 0
30MAR26 500.00 P 38.60 38.60 38.60 29.31 +5.26 39 10 188 +10
30MAR26 510.00 P 0.00 0.00 0.00 33.48 +6.01 39 0 86 0
30MAR26 520.00 P 0.00 0.00 0.00 36.83 +5.47 38 0 96 0
30MAR26 530.00 P 0.00 0.00 0.00 41.66 +6.11 38 0 79 0
30MAR26 540.00 P 0.00 0.00 0.00 47.93 +9.30 39 0 60 0
30MAR26 550.00 P 69.00 69.00 69.00 53.59 +8.81 39 1 10 -1
30MAR26 560.00 P 0.00 0.00 0.00 59.42 +11.07 39 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 65.44 +11.97 40 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 69.95 +9.04 38 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 76.41 +9.64 38 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 85.70 +12.73 40 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 90.37 +10.77 38 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 97.57 +11.30 38 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 105.15 +11.89 38 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 112.98 +15.26 38 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 120.87 +12.79 38 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 129.06 +16.73 38 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 137.47 +17.31 38 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 150.32 +22.30 43 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 159.25 +23.30 43 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 163.51 +19.20 38 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 172.46 +19.71 38 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 181.51 +20.28 38 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 190.80 +20.89 38 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 200.14 +21.33 38 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 209.54 +21.78 38 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 219.10 +22.34 38 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 228.74 +22.75 38 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 238.44 +23.13 38 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 248.21 +23.54 38 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 258.09 +23.99 38 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 268.00 +24.30 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 278.00 +24.66 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 288.00 +24.96 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 298.00 +25.21 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 308.00 +25.35 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 318.00 +25.46 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 328.00 +25.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 338.00 +25.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 348.00 +25.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 358.00 +25.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.12 +0.06 37 0 741 0
29JUN26 255.00 P 0.00 0.00 0.00 0.15 +0.07 37 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.19 +0.09 37 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.23 +0.11 37 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.29 +0.13 37 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.35 +0.16 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.41 +0.18 37 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.51 +0.22 37 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.61 +0.26 37 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.72 +0.30 37 0 72 0
29JUN26 300.00 P 2.80 3.00 2.80 0.87 +0.37 37 10 237 +10
29JUN26 310.00 P 0.00 0.00 0.00 1.18 +0.47 37 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.58 +0.60 37 0 6 0
29JUN26 330.00 P 4.45 4.45 4.45 2.09 +0.78 37 5 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.73 +0.97 37 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.48 +1.22 37 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 4.40 +1.46 37 0 408 0
29JUN26 370.00 P 0.00 0.00 0.00 5.48 +1.79 37 0 91 0
29JUN26 380.00 P 9.41 9.41 9.41 6.71 +2.08 37 5 188 +1
29JUN26 390.00 P 0.00 0.00 0.00 8.21 +2.50 37 0 184 0
29JUN26 400.00 P 12.88 12.88 12.88 9.75 +2.81 37 15 165 +15
29JUN26 410.00 P 0.00 0.00 0.00 11.76 +3.33 37 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 13.78 +3.84 37 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 16.20 +4.26 37 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 18.82 +4.88 37 0 34 0
29JUN26 450.00 P 0.00 0.00 0.00 21.52 +4.77 37 0 32 0
29JUN26 460.00 P 0.00 0.00 0.00 24.82 +5.95 37 0 11 0
29JUN26 470.00 P 0.00 0.00 0.00 28.98 +7.49 37 0 6 0
29JUN26 480.00 P 38.30 42.00 38.30 32.70 +8.02 37 3 10 +2
29JUN26 490.00 P 0.00 0.00 0.00 36.87 +8.05 37 0 1 0
29JUN26 500.00 P 49.50 49.50 49.50 41.07 +8.80 38 1 158 +1
29JUN26 510.00 P 0.00 0.00 0.00 44.34 +7.92 37 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 50.65 +10.06 38 0 13 0
29JUN26 530.00 P 0.00 0.00 0.00 55.65 +10.81 38 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 61.03 +11.23 38 0 16 0
29JUN26 550.00 P 0.00 0.00 0.00 66.81 +12.03 38 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 72.63 +12.83 38 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 76.34 +10.85 37 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 85.20 +13.93 38 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 91.79 +14.70 38 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 95.56 +12.23 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 102.49 +15.22 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 109.59 +15.92 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 116.71 +16.59 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 123.94 +16.76 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 131.66 +17.39 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 139.39 +18.00 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 147.16 +18.48 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 155.08 +18.69 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 163.35 +19.23 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 171.64 +19.76 37 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 179.97 +20.16 37 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 188.40 +20.33 37 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 197.15 +20.79 37 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 205.92 +21.23 37 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 214.74 +21.65 37 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 223.61 +21.78 37 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 232.72 +22.11 37 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 241.92 +22.50 37 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 251.16 +22.86 37 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 260.44 +23.09 37 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 269.84 +23.29 37 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 279.37 +23.58 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 288.99 +23.91 37 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 298.63 +24.19 37 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 308.35 +24.39 37 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 318.16 +24.60 37 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 328.02 +24.82 37 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 338.00 +25.10 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 348.00 +25.30 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 358.00 +25.45 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.72 +0.45 35 0 282 0
29SEP26 330.00 P 7.21 7.25 7.21 3.47 +0.60 35 2 4 +2
29SEP26 340.00 P 0.00 0.00 0.00 4.30 +0.67 35 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 5.37 +0.95 35 0 42 0
29SEP26 360.00 P 0.00 0.00 0.00 6.46 +0.96 35 0 14 0
29SEP26 370.00 P 0.00 0.00 0.00 7.92 +1.33 35 0 13 0
29SEP26 380.00 P 0.00 0.00 0.00 9.42 +1.48 35 0 25 0
29SEP26 390.00 P 16.50 16.50 16.50 11.50 +1.77 35 1 19 -1
29SEP26 400.00 P 0.00 0.00 0.00 13.17 +1.87 35 0 124 0
29SEP26 410.00 P 0.00 0.00 0.00 15.19 +2.21 35 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 17.72 +2.26 35 0 4 0
29SEP26 430.00 P 0.00 0.00 0.00 20.33 +2.63 35 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 23.02 +2.62 35 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 26.31 +3.20 35 0 3 0
29SEP26 460.00 P 0.00 0.00 0.00 29.61 +3.60 35 0 17 0
29SEP26 470.00 P 0.00 0.00 0.00 34.00 +5.44 35 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 38.16 +6.27 35 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 42.34 +6.01 35 0 14 0
29SEP26 500.00 P 0.00 0.00 0.00 46.58 +6.07 36 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 51.46 +6.75 36 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 56.45 +7.50 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 61.48 +7.84 36 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 66.89 +8.25 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 72.69 +9.01 36 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 78.53 +9.76 36 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 84.43 +9.91 36 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 90.89 +10.54 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 97.50 +11.28 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 101.11 +8.95 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 107.64 +11.77 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 118.14 +12.77 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 121.84 +13.06 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 129.01 +13.71 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 136.25 +13.95 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 143.89 +14.44 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 151.67 +15.04 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 159.48 +15.62 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 167.34 +16.07 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 175.37 +16.32 35 0 0 0
TOTAL PUT 4,792 145,357 +1,521
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$ 5.27
27NOV25 4.10 C 0.00 0.00 0.00 1.18 -0.03 66 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.08 -0.03 60 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.98 -0.04 55 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.78 -0.04 44 0 0 0
27NOV25 4.60 C 0.69 0.69 0.69 0.68 -0.03 38 1 10 -1
27NOV25 4.70 C 0.00 0.00 0.00 0.58 -0.03 33 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.47 -0.05 0 0 20 0
27NOV25 4.90 C 0.00 0.00 0.00 0.37 -0.06 0 0 5 0
27NOV25 5.00 C 0.29 0.29 0.29 0.28 -0.04 17 20 164 0
27NOV25 5.25 C 0.10 0.10 0.10 0.10 -0.01 21 8 2,340 0
27NOV25 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 1,875 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 125 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 168 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 236 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 108 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.39 -0.02 38 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.29 -0.03 34 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
30DEC25 4.60 C 0.70 0.70 0.70 0.68 -0.05 0 1 1 +1
30DEC25 4.70 C 0.00 0.00 0.00 0.58 -0.04 0 0 150 0
30DEC25 4.80 C 0.00 0.00 0.00 0.49 -0.06 0 0 150 0
30DEC25 4.90 C 0.39 0.39 0.38 0.41 -0.03 18 210 310 +71
30DEC25 5.00 C 0.00 0.00 0.00 0.34 -0.02 20 0 1,712 0
30DEC25 5.25 C 0.15 0.15 0.13 0.17 -0.02 19 94 433 +25
30DEC25 5.50 C 0.05 0.05 0.05 0.07 -0.01 19 66 1,240 +66
30DEC25 5.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.62 -0.04 18 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.53 -0.02 18 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.44 -0.03 17 0 150 0
29JAN26 5.00 C 0.32 0.32 0.32 0.36 -0.04 17 30 220 +30
29JAN26 5.25 C 0.00 0.00 0.00 0.21 -0.03 18 0 160 0
29JAN26 5.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 159 0
29JAN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.73 -0.05 18 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.65 -0.02 20 0 0 0
26FEB26 4.80 C 0.51 0.51 0.49 0.56 -0.02 19 150 150 +150
26FEB26 4.90 C 0.00 0.00 0.00 0.47 -0.04 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.40 -0.04 18 0 55 0
26FEB26 5.25 C 0.00 0.00 0.00 0.25 -0.03 18 0 242 0
26FEB26 5.50 C 0.00 0.00 0.00 0.14 -0.03 18 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.82 -0.04 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.65 -0.04 15 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.57 -0.04 16 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.50 -0.04 17 0 530 0
30MAR26 5.00 C 0.00 0.00 0.00 0.43 -0.04 17 0 1,066 0
30MAR26 5.25 C 0.00 0.00 0.00 0.28 -0.03 18 0 855 0
30MAR26 5.50 C 0.00 0.00 0.00 0.17 -0.03 18 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 -0.02 18 0 45 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 0.00 19 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 23 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.87 -0.04 13 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.78 -0.04 14 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.70 -0.04 15 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.63 -0.04 17 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.55 -0.05 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 -0.04 17 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.34 -0.04 17 0 172 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 -0.02 19 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.02 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.23 -0.04 0 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.14 -0.04 0 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 -0.03 15 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 -0.04 15 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.80 -0.04 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 -0.04 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.03 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 -0.03 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.03 19 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.02 20 0 80 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 580 21,212 +342
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 63 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 45 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 39 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 28 0 433 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 970 0
27NOV25 5.25 P 0.05 0.07 0.05 0.07 +0.02 20 32 1,337 +31
27NOV25 5.50 P 0.00 0.00 0.00 0.25 +0.04 24 0 295 0
27NOV25 5.75 P 0.00 0.00 0.00 0.48 +0.03 0 0 36 0
27NOV25 6.00 P 0.00 0.00 0.00 0.74 +0.05 45 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.99 +0.04 56 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.24 +0.02 66 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.49 +0.04 75 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.74 +0.05 84 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.99 +0.05 93 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.24 +0.05 100 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.49 +0.05 108 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.74 +0.03 115 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.99 +0.03 122 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 53 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 43 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 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 30 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30DEC25 4.90 P 0.04 0.04 0.04 0.03 0.00 21 10 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 1,185 0
30DEC25 5.25 P 0.18 0.18 0.18 0.14 +0.02 21 5 1,548 -5
30DEC25 5.50 P 0.00 0.00 0.00 0.29 +0.02 21 0 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.50 +0.03 23 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.75 +0.04 30 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.01 +0.04 40 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.27 +0.04 49 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.52 +0.04 55 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.78 +0.04 63 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.04 +0.04 71 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.30 +0.04 79 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.55 +0.04 84 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.81 +0.04 92 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.07 +0.04 99 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 0.00 19 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.05 0.00 20 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 0.07 0.00 19 0 205 0
29JAN26 5.25 P 0.00 0.00 0.00 0.16 +0.01 19 0 281 0
29JAN26 5.50 P 0.00 0.00 0.00 0.31 +0.02 19 0 108 0
29JAN26 5.75 P 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.01 +0.04 32 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.27 +0.04 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.52 +0.04 44 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.78 +0.04 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.04 +0.04 58 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.30 +0.04 64 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 18 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.07 0.00 20 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.19 0.00 19 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.34 +0.01 20 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.76 +0.04 24 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.01 +0.04 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.27 +0.04 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.52 +0.04 39 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.78 +0.04 45 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.04 +0.04 50 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.30 +0.04 56 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 0.00 18 0 41 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 110 0
30MAR26 4.60 P 0.05 0.05 0.05 0.03 0.00 19 60 100 +60
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 20 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 19 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 +0.01 20 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 615 0
30MAR26 5.25 P 0.00 0.00 0.00 0.21 0.00 19 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.36 +0.02 20 0 635 0
30MAR26 5.75 P 0.60 0.62 0.60 0.54 +0.02 20 65 73 +50
30MAR26 6.00 P 0.00 0.00 0.00 0.76 +0.03 22 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.01 +0.04 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.27 +0.04 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.52 +0.04 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.78 +0.04 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.04 +0.04 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.30 +0.04 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.55 +0.04 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.81 +0.04 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.07 +0.04 62 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 19 0 136 0
29JUN26 4.60 P 0.12 0.12 0.12 0.11 0.00 19 20 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 18 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 0.00 19 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 +0.01 19 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 0.00 19 0 55 0
29JUN26 5.25 P 0.38 0.38 0.38 0.39 +0.01 19 30 60 +30
29JUN26 5.50 P 0.00 0.00 0.00 0.55 +0.02 19 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.72 0.00 18 0 37 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 +0.02 20 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.16 +0.01 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.37 0.00 13 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.62 +0.02 18 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.87 +0.03 21 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.82 +0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 20 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 21 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.01 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.01 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.01 20 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.02 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.78 +0.01 20 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 0.97 +0.01 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 +0.02 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.42 +0.03 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.65 +0.03 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.02 19 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 +0.02 20 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
TOTAL PUT 222 17,091 +166
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$ 11.53
27NOV25 7.00 C 0.00 0.00 0.00 4.54 -0.31 94 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.29 -0.31 85 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.04 -0.31 76 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 3.79 -0.30 65 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.54 -0.31 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.29 -0.31 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.04 -0.31 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.79 -0.30 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.55 -0.30 63 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 2.30 -0.30 57 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 2.04 -0.31 0 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 1.79 -0.31 0 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 1.53 -0.33 0 0 26 0
27NOV25 10.50 C 0.00 0.00 0.00 1.07 -0.34 35 0 370 0
27NOV25 11.00 C 0.00 0.00 0.00 0.61 -0.29 29 0 106 0
27NOV25 11.50 C 0.34 0.34 0.29 0.30 -0.26 31 96 322 +95
27NOV25 12.00 C 0.14 0.14 0.14 0.13 -0.14 34 2 85 +2
27NOV25 12.50 C 0.08 0.08 0.08 0.04 -0.08 34 125 483 +125
27NOV25 13.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 250 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 75 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.55 -0.31 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.30 -0.31 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.05 -0.32 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.81 -0.31 78 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.56 -0.31 71 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.31 -0.31 64 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.10 -0.27 91 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.81 -0.31 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.56 -0.31 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.31 -0.31 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.06 -0.31 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.81 -0.32 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.57 -0.30 43 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 3.38 -0.23 63 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 3.07 -0.29 34 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 2.83 -0.30 38 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.58 -0.30 34 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.33 -0.29 31 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 2.11 -0.29 36 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 1.86 -0.30 32 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 1.63 -0.27 31 0 255 0
30DEC25 10.50 C 0.00 0.00 0.00 1.20 -0.24 30 0 180 0
30DEC25 11.00 C 0.00 0.00 0.00 0.83 -0.25 30 0 93 0
30DEC25 11.50 C 0.66 0.66 0.55 0.55 -0.20 31 22 133 +22
30DEC25 12.00 C 0.41 0.41 0.41 0.34 -0.16 31 250 1,038 0
30DEC25 12.50 C 0.00 0.00 0.00 0.21 -0.12 32 0 70 0
30DEC25 13.00 C 0.00 0.00 0.00 0.11 -0.09 31 0 42 0
30DEC25 13.50 C 0.00 0.00 0.00 0.06 -0.05 32 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.58 -0.31 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.33 -0.31 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.09 -0.31 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.84 -0.31 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.59 -0.31 29 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.38 -0.27 44 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.13 -0.28 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.86 -0.27 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.62 -0.29 31 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.33 -0.34 0 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 2.11 -0.33 22 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.90 -0.39 27 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 1.71 -0.27 30 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 1.29 -0.36 28 0 372 0
29JAN26 11.00 C 0.00 0.00 0.00 0.98 -0.24 30 0 332 0
29JAN26 11.50 C 0.00 0.00 0.00 0.69 -0.23 30 0 70 0
29JAN26 12.00 C 0.00 0.00 0.00 0.49 -0.18 31 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.34 -0.15 31 0 0 0
29JAN26 13.00 C 0.30 0.30 0.30 0.22 -0.11 31 15 15 +15
29JAN26 13.50 C 0.00 0.00 0.00 0.14 -0.08 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.39 -0.38 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.16 -0.38 36 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.91 -0.39 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.74 -0.23 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.46 -0.21 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.23 -0.21 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.01 -0.28 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.82 -0.20 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.43 -0.22 31 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 1.10 -0.22 30 0 17 0
26FEB26 11.50 C 0.00 0.00 0.00 0.83 -0.19 30 0 15 0
26FEB26 12.00 C 0.69 0.69 0.69 0.61 -0.17 31 3 2 -1
26FEB26 12.50 C 0.00 0.00 0.00 0.46 -0.12 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.32 -0.11 31 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.22 -0.09 31 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.15 -0.06 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 -0.05 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.60 -0.31 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.35 -0.31 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.10 -0.31 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.86 -0.31 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.61 -0.31 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.36 -0.31 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.12 -0.31 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.87 -0.31 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.62 -0.31 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.38 -0.31 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.14 -0.30 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.86 -0.35 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.70 -0.26 40 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.43 -0.34 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.22 -0.32 36 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.98 -0.32 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.77 -0.29 35 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 2.56 -0.25 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.27 -0.30 29 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.10 -0.27 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.85 -0.30 28 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 1.55 -0.19 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.27 -0.16 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.96 -0.20 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.74 -0.17 31 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 -0.14 31 0 20 0
30MAR26 13.00 C 0.45 0.47 0.45 0.43 -0.11 31 91 107 +71
30MAR26 13.50 C 0.00 0.00 0.00 0.32 -0.09 31 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.23 -0.08 31 0 15 0
30MAR26 14.50 C 0.22 0.23 0.22 0.16 -0.06 31 153 153 +153
30MAR26 15.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.42 -0.31 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.18 -0.31 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.94 -0.31 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.65 -0.36 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.41 -0.32 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.20 -0.33 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.94 -0.34 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.73 -0.33 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.59 -0.21 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.34 -0.24 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.13 -0.22 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.84 -0.29 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.66 -0.31 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.44 -0.36 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.26 -0.28 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.09 -0.25 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.77 -0.24 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.49 -0.22 30 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 1.24 -0.20 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.03 -0.21 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.84 -0.19 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.69 -0.13 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.56 -0.12 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.46 -0.11 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 -0.09 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 -0.08 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.24 -0.06 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.68 -0.35 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.48 -0.30 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.25 -0.29 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.02 -0.29 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.80 -0.29 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.59 -0.28 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.37 -0.28 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.17 -0.27 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 -0.27 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.79 -0.25 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.54 -0.31 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.36 -0.27 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.19 -0.23 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.90 -0.22 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.63 -0.19 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.40 -0.16 31 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 1.22 -0.14 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 -0.14 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.12 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.76 -0.08 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.64 -0.09 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 -0.08 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 -0.08 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.37 -0.06 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.05 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
TOTAL CALL 757 8,395 +482
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 183 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 108 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 98 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 73 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 170 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
27NOV25 10.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 258 0
27NOV25 11.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 267 0
27NOV25 11.50 P 0.21 0.21 0.21 0.28 +0.10 34 160 938 +160
27NOV25 12.00 P 0.00 0.00 0.00 0.60 +0.17 36 0 95 0
27NOV25 12.50 P 0.88 0.88 0.88 1.03 +0.24 40 2 2 +2
27NOV25 13.00 P 0.00 0.00 0.00 1.49 +0.26 42 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.98 +0.27 47 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.50 +0.28 65 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.97 +0.31 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.47 +0.31 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.97 +0.31 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.47 +0.31 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.07 +0.41 131 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 0.00 32 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 265 0
30DEC25 10.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 292 0
30DEC25 10.50 P 0.00 0.00 0.00 0.14 +0.04 32 0 196 0
30DEC25 11.00 P 0.22 0.22 0.22 0.28 +0.08 32 185 2,394 +92
30DEC25 11.50 P 0.00 0.00 0.00 0.49 +0.11 32 0 2,437 0
30DEC25 12.00 P 0.00 0.00 0.00 0.79 +0.16 33 0 202 0
30DEC25 12.50 P 0.00 0.00 0.00 1.16 +0.20 34 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.50 +0.15 27 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.99 +0.21 31 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.50 +0.25 38 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.00 +0.27 43 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.47 +0.23 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.97 +0.31 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.47 +0.31 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.07 +0.41 73 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JAN26 9.50 P 0.06 0.06 0.06 0.06 +0.01 32 15 15 +15
29JAN26 9.75 P 0.00 0.00 0.00 0.08 +0.01 31 0 370 0
29JAN26 10.00 P 0.10 0.12 0.10 0.12 +0.02 31 50 510 +40
29JAN26 10.50 P 0.00 0.00 0.00 0.22 +0.04 31 0 372 0
29JAN26 11.00 P 0.00 0.00 0.00 0.39 +0.08 31 0 515 0
29JAN26 11.50 P 0.00 0.00 0.00 0.62 +0.11 32 0 415 0
29JAN26 12.00 P 0.00 0.00 0.00 0.91 +0.16 32 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.26 +0.19 33 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.57 +0.12 28 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.08 +0.23 34 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.53 +0.23 35 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.03 +0.26 39 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.47 +0.23 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.97 +0.22 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.47 +0.31 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.07 +0.41 59 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.18 +0.04 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.30 +0.06 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.47 +0.08 31 0 20 0
26FEB26 11.50 P 0.00 0.00 0.00 0.71 +0.12 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.00 +0.16 32 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.34 +0.20 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.72 +0.21 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.08 +0.17 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.60 +0.26 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.05 +0.25 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.54 +0.26 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.97 +0.20 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.47 +0.31 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.07 +0.41 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 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 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 30 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.11 +0.02 31 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.15 +0.03 31 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.19 +0.04 31 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.25 +0.05 31 0 0 0
30MAR26 10.50 P 0.40 0.41 0.40 0.39 +0.08 31 229 229 +229
30MAR26 11.00 P 0.00 0.00 0.00 0.57 +0.10 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.80 +0.10 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.10 +0.16 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.42 +0.17 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.75 +0.16 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.17 +0.19 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.61 +0.21 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.07 +0.26 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.54 +0.26 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.01 +0.24 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.47 +0.31 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.07 +0.39 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 31 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 +0.02 32 0 4 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 +0.04 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 +0.05 32 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 +0.06 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.42 +0.06 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.58 +0.07 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.76 +0.08 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.05 +0.15 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.34 +0.16 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.66 +0.18 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.01 +0.19 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.38 +0.20 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.79 +0.22 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.22 +0.26 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.66 +0.26 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.11 +0.27 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.57 +0.28 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.07 +0.31 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 +0.04 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 +0.05 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.06 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.06 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.06 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 +0.05 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 +0.06 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.02 +0.09 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.30 +0.11 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.59 +0.14 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.91 +0.16 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.29 +0.21 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.65 +0.22 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.03 +0.21 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.40 +0.19 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.87 +0.25 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.23 +0.19 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.73 +0.27 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.07 +0.28 32 0 0 0
TOTAL PUT 641 12,383 +538
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$ 1.28
27NOV25 0.80 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.33 -0.04 0 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.28 -0.04 0 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.23 -0.04 0 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.19 -0.03 67 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.14 -0.04 52 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.10 -0.03 52 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.06 -0.03 44 0 33 0
27NOV25 1.30 C 0.04 0.04 0.04 0.04 -0.01 50 15 98 -15
27NOV25 1.35 C 0.00 0.00 0.00 0.02 -0.01 46 0 111 0
27NOV25 1.40 C 0.00 0.00 0.00 0.01 -0.01 47 0 220 0
27NOV25 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
27NOV25 1.50 C 0.00 0.00 0.00 0.01 0.00 69 0 165 0
27NOV25 1.55 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
27NOV25 1.60 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
27NOV25 1.65 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.59 -0.04 103 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.55 -0.03 114 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.44 -0.04 72 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.34 -0.04 55 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.29 -0.04 47 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.13 -0.02 45 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.10 -0.02 45 0 64 0
30DEC25 1.30 C 0.00 0.00 0.00 0.07 -0.02 42 0 57 0
30DEC25 1.35 C 0.00 0.00 0.00 0.05 -0.02 41 0 125 0
30DEC25 1.40 C 0.00 0.00 0.00 0.04 -0.01 44 0 32 0
30DEC25 1.45 C 0.00 0.00 0.00 0.03 -0.01 46 0 156 0
30DEC25 1.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 158 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 2.10 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 0.01 0.00 89 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.49 -0.04 58 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.44 -0.04 51 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.40 -0.04 60 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.35 -0.04 52 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.30 -0.04 45 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.13 -0.02 47 0 15 0
29JAN26 1.30 C 0.00 0.00 0.00 0.10 -0.02 45 0 33 0
29JAN26 1.35 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JAN26 1.40 C 0.06 0.06 0.06 0.06 -0.02 43 30 30 +28
29JAN26 1.45 C 0.00 0.00 0.00 0.05 -0.01 45 0 7 0
29JAN26 1.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JAN26 1.60 C 0.03 0.03 0.03 0.02 -0.01 43 30 30 +30
29JAN26 1.65 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.50 -0.03 63 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.45 -0.04 56 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.40 -0.04 49 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.35 -0.04 43 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
26FEB26 1.35 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
26FEB26 1.40 C 0.00 0.00 0.00 0.07 -0.01 40 0 45 0
26FEB26 1.45 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.05 0.00 43 0 8 0
26FEB26 1.55 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.84 -0.04 89 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.79 -0.04 79 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.74 -0.04 69 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.69 -0.04 60 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.64 -0.04 51 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.59 -0.04 43 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.55 -0.03 59 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.50 -0.04 52 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.45 -0.04 46 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.36 -0.04 43 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.32 -0.03 44 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.19 -0.02 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.16 -0.02 44 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.12 -0.01 45 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.08 -0.01 43 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 0.00 45 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 0.00 45 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 0.00 42 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.65 -0.04 50 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.60 -0.04 44 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.51 -0.04 44 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.46 -0.04 38 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.35 -0.03 43 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.31 -0.03 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.25 -0.03 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.20 -0.02 43 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.16 -0.01 44 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.14 -0.01 43 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.12 -0.01 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 -0.01 42 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 -0.01 42 0 10 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 -0.01 36 0 135 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.51 -0.04 42 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.47 -0.04 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.43 -0.04 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.13 -0.02 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 -0.01 45 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 -0.01 45 0 24 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 -0.01 44 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 -0.01 43 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 2.00 C 0.07 0.07 0.07 0.03 -0.01 38 1 1 +1
29SEP26 2.10 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
TOTAL CALL 76 2,253 +44
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 0.85 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 0.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 0.95 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 1.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 1.05 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 55 0 189 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
27NOV25 1.25 P 0.00 0.00 0.00 0.03 +0.02 46 0 62 0
27NOV25 1.30 P 0.00 0.00 0.00 0.05 +0.02 41 0 27 0
27NOV25 1.35 P 0.00 0.00 0.00 0.09 +0.03 48 0 36 0
27NOV25 1.40 P 0.00 0.00 0.00 0.13 +0.03 49 0 9 0
27NOV25 1.45 P 0.00 0.00 0.00 0.17 +0.03 0 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.22 +0.04 0 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.27 +0.04 0 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.32 +0.04 0 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.02 0.00 39 0 55 0
30DEC25 1.20 P 0.03 0.03 0.03 0.04 +0.01 42 12 40 +8
30DEC25 1.25 P 0.00 0.00 0.00 0.06 +0.02 42 0 10 0
30DEC25 1.30 P 0.07 0.07 0.07 0.09 +0.02 45 6 6 -6
30DEC25 1.35 P 0.00 0.00 0.00 0.12 +0.02 44 0 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.15 +0.02 42 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.19 +0.03 42 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.23 +0.03 40 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.28 +0.04 46 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.32 +0.03 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JAN26 1.30 P 0.00 0.00 0.00 0.11 +0.02 44 0 9 0
29JAN26 1.35 P 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
29JAN26 1.40 P 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.29 +0.03 44 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.38 +0.04 45 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.07 +0.02 41 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
26FEB26 1.35 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
26FEB26 1.40 P 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.30 +0.04 44 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.34 +0.04 43 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.38 +0.03 40 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.43 +0.03 43 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.08 +0.01 40 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.11 +0.02 42 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.13 +0.01 40 0 2 0
30MAR26 1.35 P 0.00 0.00 0.00 0.16 +0.02 41 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.19 +0.02 40 0 50 0
30MAR26 1.45 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.26 +0.02 39 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.35 +0.03 43 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 +0.03 42 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.44 +0.03 45 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.48 +0.03 42 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.53 +0.04 45 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.58 +0.04 47 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 40 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN26 1.20 P 0.12 0.12 0.12 0.11 +0.01 40 10 56 +10
29JUN26 1.25 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.27 +0.03 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.38 +0.03 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.55 +0.03 45 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.59 +0.03 44 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.64 +0.04 46 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.68 +0.03 43 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.73 +0.04 45 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 +0.01 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 +0.01 41 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.62 +0.03 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.66 +0.03 41 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.71 +0.04 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.75 +0.03 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.84 +0.03 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.03 +0.04 44 0 0 0
TOTAL PUT 28 1,463 +12
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$ 3.03
27NOV25 1.95 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.53 -0.04 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.33 -0.04 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.24 -0.03 30 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.15 -0.04 27 0 100 0
27NOV25 3.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 203 0
27NOV25 3.10 C 0.05 0.05 0.05 0.05 0.00 34 51 59 +29
27NOV25 3.20 C 0.00 0.00 0.00 0.02 -0.01 32 0 106 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 69 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.34 -0.04 72 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.29 -0.04 68 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.24 -0.04 64 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.19 -0.04 60 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.14 -0.04 56 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.09 -0.04 52 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.04 -0.04 48 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.94 -0.04 40 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.83 -0.05 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.54 -0.04 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.45 -0.04 29 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.35 -0.04 23 0 48 0
30DEC25 2.80 C 0.00 0.00 0.00 0.27 -0.03 26 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.19 -0.04 24 0 120 0
30DEC25 3.00 C 0.13 0.13 0.13 0.13 -0.04 25 20 85 0
30DEC25 3.10 C 0.00 0.00 0.00 0.09 -0.03 26 0 140 0
30DEC25 3.20 C 0.00 0.00 0.00 0.06 -0.02 27 0 71 0
30DEC25 3.30 C 0.00 0.00 0.00 0.04 -0.01 28 0 61 0
30DEC25 3.40 C 0.00 0.00 0.00 0.02 -0.01 27 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 50 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.95 -0.04 41 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.85 -0.04 36 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.65 -0.04 25 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.55 -0.04 20 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.37 -0.04 23 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29JAN26 3.20 C 0.09 0.09 0.09 0.09 -0.02 26 4 74 +4
29JAN26 3.30 C 0.00 0.00 0.00 0.07 -0.01 28 0 72 0
29JAN26 3.40 C 0.00 0.00 0.00 0.05 -0.01 29 0 3 0
29JAN26 3.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.76 -0.04 30 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.67 -0.03 31 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.39 -0.04 24 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.24 -0.04 23 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.16 -0.04 39 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.11 -0.04 36 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.06 -0.02 34 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.96 -0.04 28 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.86 -0.03 23 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.77 -0.03 28 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.68 -0.03 29 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.59 -0.03 28 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.50 -0.03 26 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.42 -0.03 26 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.35 -0.03 26 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.28 -0.03 25 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 181 0
30MAR26 3.10 C 0.00 0.00 0.00 0.19 -0.02 27 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.14 -0.02 26 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.12 -0.01 28 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.09 -0.01 27 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.17 -0.04 34 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.13 -0.03 39 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.08 -0.03 37 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.98 -0.03 32 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.89 -0.03 32 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.63 -0.04 30 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.48 -0.03 30 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 -0.02 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 -0.02 30 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 -0.03 29 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 -0.02 29 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 -0.02 29 0 2 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 -0.01 30 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.13 -0.03 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.08 -0.03 33 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.98 -0.04 29 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.89 -0.04 29 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.72 -0.04 29 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.65 -0.02 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 -0.03 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 -0.02 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.02 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.03 28 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
TOTAL CALL 75 3,416 +33
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 102 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 67 0 1 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 337 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
27NOV25 2.90 P 0.00 0.00 0.00 0.03 +0.01 35 0 77 0
27NOV25 3.00 P 0.06 0.06 0.06 0.05 +0.01 28 1 102 -1
27NOV25 3.10 P 0.09 0.10 0.09 0.10 +0.01 26 9 139 +9
27NOV25 3.20 P 0.00 0.00 0.00 0.19 +0.03 34 0 21 0
27NOV25 3.30 P 0.00 0.00 0.00 0.28 +0.04 37 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.37 +0.03 0 0 8 0
27NOV25 3.50 P 0.00 0.00 0.00 0.47 +0.03 0 0 1 0
27NOV25 3.60 P 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 +0.01 29 0 61 0
30DEC25 2.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 36 0
30DEC25 2.90 P 0.00 0.00 0.00 0.05 0.00 25 0 92 0
30DEC25 3.00 P 0.08 0.09 0.08 0.09 +0.01 25 12 256 +10
30DEC25 3.10 P 0.13 0.13 0.13 0.15 +0.02 27 2 154 +2
30DEC25 3.20 P 0.00 0.00 0.00 0.22 +0.03 28 0 35 0
30DEC25 3.30 P 0.00 0.00 0.00 0.30 +0.03 29 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.49 +0.04 36 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.58 +0.04 36 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.68 +0.04 40 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 0.00 27 0 24 0
29JAN26 2.80 P 0.04 0.04 0.04 0.05 +0.01 26 291 331 +291
29JAN26 2.90 P 0.00 0.00 0.00 0.08 +0.01 26 0 60 0
29JAN26 3.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 17 0
29JAN26 3.10 P 0.00 0.00 0.00 0.19 +0.03 29 0 24 0
29JAN26 3.20 P 0.00 0.00 0.00 0.25 +0.03 28 0 96 0
29JAN26 3.30 P 0.00 0.00 0.00 0.32 +0.02 28 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.41 +0.04 31 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.50 +0.04 33 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.69 +0.05 37 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.78 +0.03 36 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 0.00 25 0 1 0
26FEB26 2.90 P 0.00 0.00 0.00 0.09 0.00 24 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.13 0.00 24 0 3 0
26FEB26 3.10 P 0.00 0.00 0.00 0.19 +0.02 25 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.26 +0.03 27 0 4 0
26FEB26 3.30 P 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.50 +0.03 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.69 +0.04 33 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.79 +0.04 36 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.88 +0.04 35 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 0.00 26 0 69 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 52 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 0.00 25 0 11 0
30MAR26 2.90 P 0.00 0.00 0.00 0.12 +0.01 26 0 7 0
30MAR26 3.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 127 0
30MAR26 3.10 P 0.00 0.00 0.00 0.22 +0.02 27 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.28 +0.01 27 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.52 +0.03 30 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.79 +0.03 32 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.89 +0.03 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.98 +0.03 34 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.08 +0.03 37 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 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 31 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 27 0 8 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 0.00 28 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 8 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 0.00 28 0 81 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 0.00 28 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.21 0.00 28 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.85 +0.02 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.11 +0.02 28 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 29 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 29 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 0.00 27 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.07 0.00 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 0.00 28 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 0.00 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 +0.01 28 0 1 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 1 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.01 27 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.49 +0.02 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.04 +0.01 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.14 +0.04 30 0 0 0
TOTAL PUT 315 3,582 +311
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$ 33.52
27NOV25 15.50 C 0.00 0.00 0.00 18.04 -1.38 119 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 17.54 -1.38 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 17.04 -1.38 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 16.54 -1.38 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 16.04 -1.38 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 15.54 -1.38 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 15.04 -1.39 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 14.54 -1.39 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 14.04 -1.39 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 13.55 -1.38 100 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 12.63 -1.30 134 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 11.55 -1.38 77 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 10.55 -1.38 64 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 9.55 -1.38 0 0 70 0
27NOV25 25.00 C 0.00 0.00 0.00 8.55 -1.38 0 0 95 0
27NOV25 26.00 C 0.00 0.00 0.00 7.56 -1.38 55 0 57 0
27NOV25 27.00 C 0.00 0.00 0.00 6.77 -1.19 87 0 97 0
27NOV25 28.00 C 6.49 6.49 6.49 5.76 -1.21 74 1 21 -1
27NOV25 29.00 C 0.00 0.00 0.00 4.70 -1.30 57 0 138 0
27NOV25 30.00 C 4.41 4.41 4.41 3.79 -1.29 54 1 157 -1
27NOV25 31.00 C 3.45 3.45 2.80 2.95 -1.30 52 9 65 -4
27NOV25 32.00 C 0.00 0.00 0.00 2.20 -1.15 51 0 27 0
27NOV25 33.00 C 1.90 1.90 1.90 1.56 -1.02 50 13 50 -13
27NOV25 34.00 C 1.13 1.13 1.13 1.10 -0.85 51 1 79 0
27NOV25 35.00 C 1.02 1.02 0.75 0.75 -0.70 52 5 91 +4
27NOV25 36.00 C 0.50 0.50 0.50 0.50 -0.56 53 4 35 +4
27NOV25 37.00 C 0.00 0.00 0.00 0.31 -0.42 53 0 44 0
27NOV25 38.00 C 0.32 0.36 0.32 0.18 -0.30 52 5 49 -4
27NOV25 39.00 C 0.21 0.24 0.14 0.11 -0.20 53 3 62 -2
27NOV25 40.00 C 0.18 0.18 0.12 0.06 -0.13 53 4 65 +2
27NOV25 41.00 C 0.00 0.00 0.00 0.03 -0.09 52 0 18 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 -0.06 49 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30DEC25 8.75 C 0.00 0.00 0.00 24.81 -1.38 115 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.56 -1.38 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.31 -1.38 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.06 -1.38 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.81 -1.38 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.56 -1.39 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.07 -1.38 110 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.57 -1.38 96 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 22.07 -1.38 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.57 -1.38 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.08 -1.38 97 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.58 -1.38 87 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 20.08 -1.38 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 19.58 -1.38 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.08 -1.39 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.59 -1.38 77 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 18.09 -1.38 67 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.59 -1.38 0 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 17.09 -1.39 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.60 -1.38 68 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 16.10 -1.38 61 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 15.60 -1.38 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 15.10 -1.38 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.61 -1.38 59 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 14.11 -1.38 53 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 13.61 -1.38 45 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 12.63 -1.37 56 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 11.63 -1.38 49 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 10.85 -1.17 73 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 9.71 -1.62 53 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 8.97 -1.24 66 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 8.00 -1.23 61 0 136 0
30DEC25 27.00 C 0.00 0.00 0.00 6.77 -1.47 41 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 6.17 -1.16 54 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 5.33 -1.10 52 0 45 0
30DEC25 30.00 C 0.00 0.00 0.00 4.56 -0.87 50 0 39 0
30DEC25 31.00 C 0.00 0.00 0.00 3.82 -1.16 49 0 61 0
30DEC25 32.00 C 3.31 3.31 3.12 3.10 -1.06 46 5 31 -5
30DEC25 33.00 C 0.00 0.00 0.00 2.54 -0.93 46 0 17 0
30DEC25 34.00 C 0.00 0.00 0.00 2.10 -0.82 47 0 9 0
30DEC25 35.00 C 0.00 0.00 0.00 1.71 -0.71 47 0 34 0
30DEC25 36.00 C 1.45 1.45 1.45 1.38 -0.64 48 1 20 0
30DEC25 37.00 C 1.15 1.15 1.15 1.08 -0.60 47 4 34 +4
30DEC25 38.00 C 1.03 1.03 1.03 0.84 -0.51 47 6 30 0
30DEC25 39.00 C 0.90 0.90 0.74 0.65 -0.43 47 2 20 0
30DEC25 40.00 C 0.00 0.00 0.00 0.50 -0.35 47 0 33 0
30DEC25 41.00 C 0.00 0.00 0.00 0.37 -0.30 47 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.28 -0.24 47 0 0 0
30DEC25 43.00 C 0.32 0.32 0.32 0.21 -0.19 47 4 4 +2
30DEC25 44.00 C 0.00 0.00 0.00 0.15 - 47 0 0 -
29JAN26 18.00 C 0.00 0.00 0.00 15.65 -1.39 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 15.16 -1.38 46 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 14.67 -1.38 49 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 14.17 -1.38 45 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.68 -1.38 46 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.90 -1.17 68 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 11.73 -1.36 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.85 -1.28 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.83 -1.50 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.10 -1.35 54 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 8.03 -1.48 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.06 -1.38 41 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 6.38 -1.23 46 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.80 -1.10 50 0 6 0
29JAN26 30.00 C 0.00 0.00 0.00 4.93 -1.12 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.42 -0.96 48 0 22 0
29JAN26 32.00 C 0.00 0.00 0.00 3.70 -1.14 46 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 3.19 -0.89 46 0 3 0
29JAN26 34.00 C 0.00 0.00 0.00 2.72 -0.84 46 0 15 0
29JAN26 35.00 C 0.00 0.00 0.00 2.33 -0.75 46 0 16 0
29JAN26 36.00 C 0.00 0.00 0.00 1.99 -0.68 47 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 1.67 -0.64 47 0 15 0
29JAN26 38.00 C 0.00 0.00 0.00 1.39 -0.57 47 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 1.15 -0.51 46 0 2 0
29JAN26 40.00 C 0.00 0.00 0.00 0.95 -0.44 46 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.77 -0.39 46 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.61 -0.36 46 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.50 -0.28 46 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.40 - 46 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 13.75 -1.38 44 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.90 -1.25 55 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.84 -1.35 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.90 -1.35 44 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.99 -1.34 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.11 -1.34 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.27 -1.27 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.46 -1.23 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.70 -1.19 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.98 -1.14 45 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.32 -1.08 45 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.70 -1.03 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.12 -0.98 44 0 0 0
26FEB26 33.00 C 3.88 3.88 3.88 3.62 -0.88 45 1 1 +1
26FEB26 34.00 C 0.00 0.00 0.00 3.16 -0.82 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.76 -0.77 45 0 16 0
26FEB26 36.00 C 0.00 0.00 0.00 2.41 -0.70 45 0 16 0
26FEB26 37.00 C 0.00 0.00 0.00 2.10 -0.65 46 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.80 -0.61 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 1.53 -0.56 45 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.31 -0.49 45 0 0 0
26FEB26 41.00 C 1.41 1.41 1.41 1.11 -0.44 45 15 15 +15
26FEB26 42.00 C 0.00 0.00 0.00 0.91 -0.42 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.77 -0.34 45 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.65 - 45 0 0 -
30MAR26 8.75 C 0.00 0.00 0.00 24.88 -1.39 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.64 -1.38 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.39 -1.38 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.14 -1.39 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.90 -1.38 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.65 -1.38 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.16 -1.38 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.66 -1.39 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.17 -1.38 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 21.68 -1.38 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.18 -1.39 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 20.69 -1.38 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 20.20 -1.38 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.70 -1.39 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.21 -1.38 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 18.72 -1.38 45 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 18.23 -1.38 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.74 -1.38 47 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 17.25 -1.38 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.76 -1.37 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.27 -1.38 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.78 -1.38 44 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 15.30 -1.37 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.81 -1.38 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.33 -1.37 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.86 -1.36 45 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 12.91 -1.36 44 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 11.99 -1.35 45 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 11.09 -1.33 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 10.22 -1.31 45 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 9.37 -1.29 44 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 8.67 -1.16 47 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 7.76 -1.23 44 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.07 -1.19 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.43 -1.19 45 0 2 0
30MAR26 30.00 C 6.23 6.23 6.00 5.69 -1.24 44 8 8 +7
30MAR26 31.00 C 0.00 0.00 0.00 5.30 -1.00 46 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 4.62 -0.99 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.05 -1.09 44 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 3.69 -0.85 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 3.33 -0.74 46 0 24 0
30MAR26 36.00 C 0.00 0.00 0.00 2.86 -0.78 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.52 -0.72 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.28 -0.60 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.00 -0.56 45 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.75 -0.58 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.52 -0.54 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.29 -0.53 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.12 -0.43 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.97 - 45 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 23.94 -1.39 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.70 -1.38 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.21 -1.38 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.72 -1.38 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.23 -1.38 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.74 -1.38 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.24 -1.39 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.75 -1.39 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.26 -1.38 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.77 -1.38 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.28 -1.38 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.79 -1.39 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.31 -1.38 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.82 -1.38 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.33 -1.38 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.85 -1.38 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.37 -1.38 45 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.89 -1.37 45 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 15.41 -1.38 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.94 -1.37 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.47 -1.37 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.01 -1.36 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.09 -1.36 44 0 16 0
29JUN26 22.00 C 0.00 0.00 0.00 12.20 -1.34 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.34 -1.33 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.51 -1.31 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.72 -1.27 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.95 -1.27 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.24 -1.22 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.56 -1.19 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.92 -1.15 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.32 -1.12 45 0 9 0
29JUN26 31.00 C 0.00 0.00 0.00 5.76 -1.07 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.16 -1.22 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 4.77 -0.98 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.45 -0.86 46 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.92 -0.97 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.65 -0.87 46 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 3.20 -0.81 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.90 -0.76 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.61 -0.71 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.42 -0.61 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.19 -0.56 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.91 -0.66 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.71 -0.57 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.55 - 45 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 16.39 -1.37 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.91 -1.38 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.44 -1.37 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.98 -1.36 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.52 -1.36 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.07 -1.35 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.18 -1.34 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.33 -1.31 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.50 -1.30 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.72 -1.26 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.97 -1.24 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.26 -1.20 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.58 -1.18 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.97 -1.11 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.36 -1.10 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.82 -1.04 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.31 -0.99 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.81 -0.98 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.39 -0.90 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.11 -0.73 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.58 -1.00 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.23 -0.78 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.90 -0.76 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.59 -0.86 44 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.32 -0.67 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.06 -0.64 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.88 -0.55 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.60 -0.57 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.40 -0.52 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.20 - 44 0 0 -
TOTAL CALL 92 2,575 +9
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 152 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 146 0 9 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 27 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 59 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 280 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 41 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 607 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 182 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
27NOV25 27.00 P 0.04 0.04 0.04 0.02 +0.01 54 2 109 0
27NOV25 28.00 P 0.06 0.06 0.06 0.04 +0.01 52 4 35 0
27NOV25 29.00 P 0.00 0.00 0.00 0.10 +0.04 53 0 70 0
27NOV25 30.00 P 0.19 0.20 0.15 0.20 +0.08 52 23 32 -9
27NOV25 31.00 P 0.29 0.34 0.24 0.37 +0.15 51 36 53 +19
27NOV25 32.00 P 0.51 0.60 0.50 0.64 +0.25 51 12 20 +9
27NOV25 33.00 P 0.90 1.00 0.80 1.02 +0.37 51 20 36 +17
27NOV25 34.00 P 1.25 1.25 1.25 1.61 +0.61 54 5 10 +3
27NOV25 35.00 P 0.00 0.00 0.00 2.19 +0.69 52 0 6 0
27NOV25 36.00 P 0.00 0.00 0.00 3.01 +0.89 56 0 4 0
27NOV25 37.00 P 0.00 0.00 0.00 3.63 +0.87 44 0 2 0
27NOV25 38.00 P 0.00 0.00 0.00 4.62 +1.10 52 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 5.55 +1.19 52 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 6.51 +1.26 52 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 7.49 +1.31 53 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 8.48 +1.34 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 9.48 +1.37 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 10.48 - 0 0 0 -
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 0.00 48 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 535 0
30DEC25 25.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 148 0
30DEC25 26.00 P 0.00 0.00 0.00 0.14 +0.05 47 0 182 0
30DEC25 27.00 P 0.23 0.23 0.23 0.23 +0.07 47 10 20 -10
30DEC25 28.00 P 0.00 0.00 0.00 0.36 +0.11 47 0 44 0
30DEC25 29.00 P 0.52 0.52 0.52 0.52 +0.13 46 1 33 0
30DEC25 30.00 P 0.66 0.70 0.66 0.75 +0.20 46 2 33 0
30DEC25 31.00 P 0.95 0.96 0.87 1.05 +0.27 46 11 18 -5
30DEC25 32.00 P 1.28 1.28 1.27 1.43 +0.36 46 2 9 +2
30DEC25 33.00 P 0.00 0.00 0.00 1.90 +0.48 46 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 2.44 +0.59 47 0 6 0
30DEC25 35.00 P 0.00 0.00 0.00 3.05 +0.65 47 0 3 0
30DEC25 36.00 P 0.00 0.00 0.00 3.79 +0.79 49 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.39 +0.70 47 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.16 +0.89 47 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.98 +0.98 47 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.83 +1.05 47 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.72 +1.11 47 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.64 +1.17 47 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.57 +1.21 46 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.53 - 46 0 0 -
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 3 0
29JAN26 24.00 P 0.00 0.00 0.00 0.14 +0.04 46 0 6 0
29JAN26 25.00 P 0.00 0.00 0.00 0.21 +0.05 46 0 8 0
29JAN26 26.00 P 0.00 0.00 0.00 0.33 +0.09 46 0 31 0
29JAN26 27.00 P 0.45 0.45 0.45 0.48 +0.12 46 1 54 0
29JAN26 28.00 P 0.00 0.00 0.00 0.68 +0.17 46 0 116 0
29JAN26 29.00 P 0.00 0.00 0.00 0.90 +0.20 46 0 57 0
29JAN26 30.00 P 1.10 1.10 1.10 1.19 +0.26 45 2 36 +2
29JAN26 31.00 P 0.00 0.00 0.00 1.53 +0.32 45 0 38 0
29JAN26 32.00 P 1.80 1.80 1.80 1.93 +0.39 45 1 16 +1
29JAN26 33.00 P 2.20 2.20 2.20 2.42 +0.49 45 1 1 +1
29JAN26 34.00 P 0.00 0.00 0.00 2.96 +0.57 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.59 +0.68 47 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.31 +0.76 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.87 +0.64 46 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.59 +0.84 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.37 +0.90 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.17 +0.96 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.01 +1.02 46 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.88 +1.07 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.77 +1.12 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.69 - 46 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 +0.04 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.23 +0.05 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.34 +0.08 45 0 0 0
26FEB26 26.00 P 0.48 0.48 0.48 0.51 +0.13 45 1 17 0
26FEB26 27.00 P 0.65 0.65 0.65 0.70 +0.16 45 1 1 0
26FEB26 28.00 P 0.00 0.00 0.00 0.93 +0.20 45 0 1 0
26FEB26 29.00 P 1.10 1.10 1.10 1.19 +0.23 45 1 17 +1
26FEB26 30.00 P 0.00 0.00 0.00 1.49 +0.29 44 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 1.85 +0.34 44 0 33 0
26FEB26 32.00 P 0.00 0.00 0.00 2.27 +0.41 44 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 2.76 +0.49 44 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.32 +0.59 45 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 3.94 +0.67 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.53 +0.63 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.19 +0.73 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.91 +0.80 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.65 +0.86 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.44 +0.92 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.25 +0.97 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.09 +1.03 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.95 +1.07 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.84 - 45 0 0 -
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 3 0
30MAR26 18.50 P 0.14 0.14 0.14 0.03 +0.01 44 1 0 -1
30MAR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 2 0
30MAR26 20.00 P 0.18 0.18 0.18 0.08 +0.02 45 1 25 +1
30MAR26 21.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 +0.03 44 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.28 +0.06 45 0 1 0
30MAR26 24.00 P 0.00 0.00 0.00 0.39 +0.07 45 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.55 +0.11 45 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.72 +0.12 45 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.94 +0.14 45 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 1.16 +0.13 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.52 +0.24 45 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.80 +0.21 44 0 2 0
30MAR26 31.00 P 2.13 2.13 2.13 2.20 +0.30 44 1 2 +1
30MAR26 32.00 P 0.00 0.00 0.00 2.63 +0.33 44 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 3.20 +0.47 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.71 +0.48 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.31 +0.57 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.93 +0.62 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.58 +0.68 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.28 +0.73 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.00 +0.79 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.76 +0.83 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.55 +0.89 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.36 +0.93 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.20 +0.98 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.05 - 45 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 +0.03 44 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.03 44 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.29 +0.03 45 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.35 +0.05 45 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.47 +0.05 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.63 +0.07 45 0 11 0
29JUN26 23.00 P 0.00 0.00 0.00 0.83 +0.11 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.05 +0.12 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.32 +0.16 45 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.60 +0.16 44 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 1.90 +0.20 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.27 +0.25 44 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.67 +0.29 44 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 3.11 +0.32 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 3.59 +0.38 43 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 4.09 +0.39 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.79 +0.60 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.21 +0.33 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.01 +0.72 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.66 +0.60 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.33 +0.62 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.05 +0.69 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.77 +0.71 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.53 +0.75 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.31 +0.81 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.09 +0.83 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.91 +0.87 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.74 - 45 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.28 +0.04 44 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.33 +0.05 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 +0.06 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 +0.07 44 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.52 +0.08 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.60 +0.09 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 +0.10 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.99 +0.14 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 +0.16 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 +0.20 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.80 +0.21 44 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.08 +0.20 43 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.43 +0.23 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.85 +0.28 43 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.27 +0.31 43 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.74 +0.37 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.23 +0.42 43 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 +0.38 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.47 +0.58 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.87 +0.37 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.67 +0.74 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.33 +0.65 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.00 +0.67 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.69 +0.70 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.41 +0.75 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.14 +0.77 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.89 +0.80 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.67 +0.84 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.46 +0.89 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.26 - 44 0 0 -
TOTAL PUT 139 4,146 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 87.50
14NOV25 57.50 C 0.00 0.00 0.00 30.00 -0.35 0 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 27.50 -0.35 0 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 25.00 -0.35 0 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 22.50 -0.35 0 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 20.00 -0.35 0 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 17.50 -0.35 0 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 15.00 -0.35 0 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 12.50 -0.36 0 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 10.00 -0.36 0 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 7.50 -0.36 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 5.00 -0.53 0 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 2.50 -0.37 0 0 0 -15
14NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.57 0 40 329 0
14NOV25 90.00 C 0.03 0.03 0.03 0.00 -0.14 0 10 479 0
14NOV25 92.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 30.04 -0.32 90 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 27.54 -0.33 0 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 25.04 -0.31 0 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 22.54 -0.33 0 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 20.05 -0.30 65 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 17.55 -0.33 54 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 15.05 -0.36 41 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 12.55 -0.36 0 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 10.05 -0.36 0 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 7.55 -0.37 0 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 5.06 -0.47 17 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 2.59 -0.42 12 0 0 0
21NOV25 87.50 C 0.66 0.66 0.55 0.60 -0.34 11 52 57 0
21NOV25 90.00 C 0.08 0.08 0.08 0.08 -0.12 15 10 259 0
21NOV25 92.50 C 0.00 0.00 0.00 0.01 -0.08 17 0 33 0
21NOV25 95.00 C 0.00 0.00 0.00 0.01 -0.07 25 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.06 31 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 35.07 -0.32 89 0 0 0
27NOV25 55.00 C 32.52 32.52 32.52 32.57 -0.61 70 1 481 +1
27NOV25 57.50 C 29.92 29.92 29.92 30.04 -0.34 0 1 3 0
27NOV25 60.00 C 27.54 27.63 27.54 27.54 -0.37 0 6 5 +1
27NOV25 62.50 C 0.00 0.00 0.00 25.04 -0.37 0 0 5 0
27NOV25 65.00 C 0.00 0.00 0.00 22.54 -0.37 0 0 1 0
27NOV25 67.50 C 19.86 19.86 19.86 20.09 -0.31 48 2 2 +2
27NOV25 70.00 C 0.00 0.00 0.00 17.59 -0.31 38 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 15.09 -0.36 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 12.59 -0.36 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 10.10 -0.36 22 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 7.60 -0.36 0 0 113 0
27NOV25 82.50 C 0.00 0.00 0.00 5.11 -0.42 13 0 329 0
27NOV25 85.00 C 0.00 0.00 0.00 2.73 -0.36 13 0 1,412 0
27NOV25 87.50 C 0.88 0.95 0.81 0.87 -0.27 12 402 3,713 +11
27NOV25 90.00 C 0.26 0.26 0.19 0.27 -0.08 15 762 2,948 +67
27NOV25 92.50 C 0.08 0.08 0.06 0.09 -0.02 18 81 2,343 -22
27NOV25 95.00 C 0.00 0.00 0.00 0.04 -0.04 22 0 1,427 0
27NOV25 97.50 C 0.03 0.03 0.03 0.02 -0.05 25 14 1,173 -14
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 611 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.04 32 0 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 171 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 45 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 125 0
30DEC25 47.00 C 0.00 0.00 0.00 40.67 -0.41 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.68 -0.40 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.69 -0.40 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.69 -0.39 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.21 -0.40 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.72 -0.61 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.24 -0.61 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.74 -0.44 0 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 25.26 -0.62 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.78 -0.41 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 20.29 -0.42 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.74 -0.48 0 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 15.32 -0.36 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.84 -0.35 16 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 10.35 -0.36 13 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 7.90 -0.35 13 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 5.55 -0.34 13 0 934 0
30DEC25 85.00 C 3.26 3.26 3.26 3.34 -0.39 12 2 1,959 -2
30DEC25 87.50 C 1.81 1.81 1.69 1.73 -0.30 12 27 7,048 +24
30DEC25 90.00 C 0.86 0.91 0.82 0.92 -0.10 14 91 4,093 +48
30DEC25 92.50 C 0.46 0.46 0.42 0.49 -0.04 15 254 2,105 +112
30DEC25 95.00 C 0.24 0.24 0.24 0.28 +0.02 17 20 2,073 +20
30DEC25 97.50 C 0.16 0.16 0.16 0.16 +0.03 18 2 9,483 +2
30DEC25 100.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 6,866 0
30DEC25 102.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 0.00 24 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 25 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 35.35 -0.26 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 32.72 -0.61 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 30.24 -0.61 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.95 -0.23 30 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.48 -0.40 30 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.78 -0.65 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.29 -0.45 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.80 -0.68 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.53 -0.30 0 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 13.06 -0.36 13 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.60 -0.38 13 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.21 -0.38 13 0 215 0
29JAN26 82.50 C 0.00 0.00 0.00 5.98 -0.36 13 0 1,156 0
29JAN26 85.00 C 4.01 4.01 3.94 3.93 -0.41 12 105 1,175 +50
29JAN26 87.50 C 2.41 2.41 2.41 2.40 -0.29 12 13 587 -13
29JAN26 90.00 C 0.00 0.00 0.00 1.49 -0.11 14 0 565 0
29JAN26 92.50 C 0.90 0.90 0.85 0.93 -0.04 15 7 562 +1
29JAN26 95.00 C 0.54 0.54 0.54 0.59 +0.02 16 12 354 +12
29JAN26 97.50 C 0.00 0.00 0.00 0.38 +0.04 17 0 467 0
29JAN26 100.00 C 0.27 0.27 0.25 0.26 +0.06 18 103 1,056 -103
29JAN26 102.50 C 0.00 0.00 0.00 0.18 +0.06 20 0 301 0
29JAN26 105.00 C 0.00 0.00 0.00 0.13 +0.05 21 0 190 0
29JAN26 107.50 C 0.00 0.00 0.00 0.09 +0.04 22 0 4 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 +0.03 24 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 +0.04 25 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 33.09 -0.24 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 30.62 -0.23 34 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.15 -0.22 31 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.65 -0.25 26 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.22 -0.21 27 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.70 -0.26 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.27 -0.22 21 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.74 -0.29 14 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.28 -0.34 13 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.86 -0.33 13 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.53 -0.31 13 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 6.38 -0.29 13 0 60 0
26FEB26 85.00 C 0.00 0.00 0.00 4.43 -0.40 13 0 205 0
26FEB26 87.50 C 2.99 2.99 2.99 2.91 -0.32 13 1 188 0
26FEB26 90.00 C 0.00 0.00 0.00 1.90 -0.21 13 0 70 0
26FEB26 92.50 C 1.20 1.20 1.20 1.26 -0.12 14 5 141 +5
26FEB26 95.00 C 0.87 0.87 0.87 0.85 -0.08 15 100 537 0
26FEB26 97.50 C 0.00 0.00 0.00 0.58 -0.04 16 0 40 0
26FEB26 100.00 C 0.00 0.00 0.00 0.40 -0.02 17 0 49 0
26FEB26 102.50 C 0.00 0.00 0.00 0.29 -0.01 18 0 72 0
26FEB26 105.00 C 0.00 0.00 0.00 0.21 0.00 19 0 44 0
26FEB26 107.50 C 0.00 0.00 0.00 0.15 0.00 20 0 3 0
26FEB26 110.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 0.00 22 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 0.00 24 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.20 -0.20 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.21 -0.23 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.75 -0.21 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.29 -0.21 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.83 -0.21 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.36 -0.23 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.90 -0.21 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.43 -0.22 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.96 -0.22 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.51 -0.24 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.97 -0.38 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.54 -0.72 13 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 11.17 -0.15 13 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 8.91 -0.29 13 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 6.85 -0.27 13 0 412 0
30MAR26 85.00 C 5.00 5.00 5.00 5.00 -0.41 13 2 1,623 0
30MAR26 87.50 C 3.61 3.61 3.61 3.52 -0.33 13 32 1,360 +30
30MAR26 90.00 C 0.00 0.00 0.00 2.46 -0.25 14 2 3,378 -2
30MAR26 92.50 C 1.79 1.81 1.79 1.73 -0.18 15 60 2,240 0
30MAR26 95.00 C 1.25 1.25 1.25 1.26 -0.08 16 1 373 0
30MAR26 97.50 C 0.00 0.00 0.00 0.91 -0.03 16 0 557 0
30MAR26 100.00 C 0.00 0.00 0.00 0.66 -0.01 17 0 1,124 0
30MAR26 102.50 C 0.00 0.00 0.00 0.48 0.00 18 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.36 +0.02 19 0 1,227 0
30MAR26 107.50 C 0.00 0.00 0.00 0.27 +0.02 19 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.16 +0.01 21 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 179 0
30MAR26 117.50 C 0.00 0.00 0.00 0.11 +0.02 22 0 107 0
30MAR26 120.00 C 0.09 0.09 0.09 0.09 +0.02 23 60 434 +60
29JUN26 52.50 C 0.00 0.00 0.00 36.11 -0.22 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.66 -0.22 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.97 -0.46 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.51 -0.31 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.30 -0.22 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.62 -1.04 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 21.44 -0.22 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.78 -0.32 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.37 -0.47 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.06 -0.36 13 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 11.77 -0.36 13 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.64 -0.34 13 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 7.77 -0.25 14 0 129 0
29JUN26 85.00 C 6.15 6.15 6.15 6.05 -0.38 14 14 1,228 +14
29JUN26 87.50 C 0.00 0.00 0.00 4.66 -0.33 14 0 662 0
29JUN26 90.00 C 0.00 0.00 0.00 3.53 -0.22 15 0 1,088 0
29JUN26 92.50 C 0.00 0.00 0.00 2.70 -0.16 15 0 1,478 0
29JUN26 95.00 C 0.00 0.00 0.00 2.07 -0.11 16 0 833 0
29JUN26 97.50 C 0.00 0.00 0.00 1.59 -0.08 16 0 97 0
29JUN26 100.00 C 0.00 0.00 0.00 1.23 -0.07 17 0 984 0
29JUN26 102.50 C 0.00 0.00 0.00 0.98 -0.04 18 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.78 -0.02 18 0 414 0
29JUN26 107.50 C 0.00 0.00 0.00 0.62 -0.01 19 0 102 0
29JUN26 110.00 C 0.00 0.00 0.00 0.51 0.00 20 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 0.42 0.00 20 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.30 +0.01 21 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 36.11 -0.42 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.66 -0.42 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.21 -0.42 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.75 -0.42 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.30 -0.42 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.87 -0.79 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.45 -0.42 19 0 0 0
29SEP26 70.00 C 18.95 18.95 18.95 18.94 -0.48 15 1 18 +1
29SEP26 72.50 C 0.00 0.00 0.00 16.69 -0.18 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.48 -0.33 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.40 -0.31 17 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.46 -0.30 17 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 8.45 -0.53 16 0 404 0
29SEP26 85.00 C 0.00 0.00 0.00 6.94 -0.24 16 0 242 0
29SEP26 87.50 C 5.23 5.23 5.23 5.62 -0.23 16 30 142 +30
29SEP26 90.00 C 0.00 0.00 0.00 4.51 -0.20 16 0 367 0
29SEP26 92.50 C 3.36 3.36 3.36 3.76 -0.19 17 7 45 +7
29SEP26 95.00 C 0.00 0.00 0.00 3.14 -0.19 18 0 622 0
29SEP26 97.50 C 0.00 0.00 0.00 2.64 -0.21 18 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.26 -0.20 19 0 239 0
29SEP26 102.50 C 1.65 1.65 1.65 1.92 -0.23 20 1 283 +1
29SEP26 105.00 C 0.00 0.00 0.00 1.68 -0.20 20 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.46 -0.22 21 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.30 -0.19 21 0 141 0
29SEP26 112.50 C 0.87 0.87 0.87 1.16 -0.20 22 69 162 +14
29SEP26 115.00 C 0.00 0.00 0.00 1.02 -0.23 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.94 -0.19 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.86 -0.19 24 0 2 0
TOTAL CALL 2,402 88,163 +342
14NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 30 0
14NOV25 87.50 P 0.35 0.35 0.20 0.00 -0.18 0 178 28 -256
14NOV25 90.00 P 0.00 0.00 0.00 2.50 +0.22 0 0 0 -10
14NOV25 92.50 P 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 7.50 +0.35 0 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 10.00 +0.35 0 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 12.50 +0.35 0 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 15.00 +0.25 0 0 0 0
14NOV25 105.00 P 0.00 0.00 0.00 17.50 +0.24 0 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 20.00 +0.22 0 0 0 0
14NOV25 110.00 P 0.00 0.00 0.00 22.50 +0.21 0 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 25.00 +0.19 0 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 27.50 +0.17 0 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 30.00 +0.14 0 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 32.50 +0.12 0 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.03 -0.06 12 0 110 0
21NOV25 87.50 P 0.66 0.69 0.60 0.58 +0.07 12 145 463 +61
21NOV25 90.00 P 0.00 0.00 0.00 2.55 +0.17 15 0 9 0
21NOV25 92.50 P 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 7.50 +0.35 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 10.00 +0.35 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 12.50 +0.35 0 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 15.00 +0.25 0 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 17.57 +0.31 69 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 20.07 +0.29 77 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 22.57 +0.28 84 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 25.07 +0.26 91 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 27.57 +0.24 97 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 30.07 +0.21 104 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 32.57 +0.19 110 0 0 0
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 89 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 277 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.03 0.03 0.03 0.01 0.00 20 12 3,649 -12
27NOV25 82.50 P 0.04 0.04 0.04 0.01 -0.01 14 29 12,940 -29
27NOV25 85.00 P 0.12 0.12 0.10 0.12 0.00 13 203 7,915 -73
27NOV25 87.50 P 0.86 0.90 0.77 0.82 +0.13 13 818 1,991 +477
27NOV25 90.00 P 0.00 0.00 0.00 2.77 +0.33 17 0 557 0
27NOV25 92.50 P 0.00 0.00 0.00 5.04 +0.26 19 0 16 0
27NOV25 95.00 P 0.00 0.00 0.00 7.50 +0.35 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 10.00 +0.35 0 0 83 0
27NOV25 100.00 P 0.00 0.00 0.00 12.50 +0.35 0 0 240 0
27NOV25 102.50 P 0.00 0.00 0.00 15.00 +0.25 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 17.78 +0.52 65 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 20.07 +0.29 58 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 22.57 +0.28 64 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.07 +0.26 69 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 27.57 +0.24 74 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 30.07 +0.21 79 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 32.57 +0.19 84 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 57 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 0.01 0.01 0.01 0.01 0.00 17 56 1,993 -56
30DEC25 77.50 P 0.02 0.02 0.02 0.01 0.00 14 45 2,237 0
30DEC25 80.00 P 0.06 0.07 0.06 0.05 +0.01 14 43 4,054 -25
30DEC25 82.50 P 0.00 0.00 0.00 0.18 +0.02 13 0 3,028 0
30DEC25 85.00 P 0.52 0.56 0.49 0.55 +0.05 12 204 3,546 -152
30DEC25 87.50 P 1.40 1.40 1.40 1.47 +0.15 13 30 3,076 -30
30DEC25 90.00 P 3.00 3.13 3.00 3.21 +0.40 15 40 2,237 +10
30DEC25 92.50 P 0.00 0.00 0.00 5.31 +0.49 16 0 150 0
30DEC25 95.00 P 0.00 0.00 0.00 7.56 +0.37 17 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 10.01 +0.36 19 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.50 +0.35 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.00 +0.25 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.78 +0.52 37 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.07 +0.29 35 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.57 +0.28 38 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.07 +0.26 41 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.57 +0.24 44 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 30.07 +0.21 47 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.57 +0.19 50 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 0.01 -0.01 14 0 116 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 -0.01 13 0 509 0
29JAN26 80.00 P 0.00 0.00 0.00 0.13 -0.01 13 0 1,427 0
29JAN26 82.50 P 0.33 0.34 0.33 0.37 +0.01 13 122 1,155 +122
29JAN26 85.00 P 0.88 0.88 0.85 0.90 +0.07 13 31 1,190 +6
29JAN26 87.50 P 0.00 0.00 0.00 1.93 +0.24 13 0 644 0
29JAN26 90.00 P 0.00 0.00 0.00 3.59 +0.49 15 0 768 0
29JAN26 92.50 P 0.00 0.00 0.00 5.46 +0.34 15 0 218 0
29JAN26 95.00 P 0.00 0.00 0.00 7.68 +0.39 16 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.05 +0.39 17 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 12.50 +0.35 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.00 +0.25 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.78 +0.52 31 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.07 +0.22 29 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.61 +0.26 33 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.07 +0.22 34 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.57 +0.24 37 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 30.07 +0.21 39 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 32.61 +0.23 43 0 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 0.04 0.04 0.04 0.01 0.00 16 30 60 +30
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 0.03 +0.01 14 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.09 +0.03 13 0 40 0
26FEB26 80.00 P 0.00 0.00 0.00 0.23 +0.04 13 0 763 0
26FEB26 82.50 P 0.50 0.52 0.50 0.54 +0.06 13 150 505 +130
26FEB26 85.00 P 1.13 1.13 1.11 1.13 +0.07 13 62 544 +62
26FEB26 87.50 P 0.00 0.00 0.00 2.16 +0.16 13 0 832 0
26FEB26 90.00 P 3.59 3.73 3.59 3.80 +0.39 14 80 651 +80
26FEB26 92.50 P 5.54 5.54 5.54 5.61 +0.35 15 32 373 +32
26FEB26 95.00 P 0.00 0.00 0.00 7.76 +0.33 16 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.08 +0.35 16 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.51 +0.35 17 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.00 +0.25 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.78 +0.42 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.07 +0.22 27 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.61 +0.25 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.07 +0.21 31 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.57 +0.21 33 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 30.07 +0.21 35 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 32.61 +0.23 38 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 14 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 661 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 +0.03 13 0 2,246 0
30MAR26 77.50 P 0.19 0.19 0.18 0.16 +0.05 13 500 2,489 0
30MAR26 80.00 P 0.38 0.38 0.37 0.37 +0.06 13 250 2,178 0
30MAR26 82.50 P 0.77 0.77 0.76 0.77 +0.07 13 106 2,103 0
30MAR26 85.00 P 1.42 1.46 1.42 1.44 +0.10 13 30 2,639 -20
30MAR26 87.50 P 2.51 2.54 2.51 2.51 +0.18 13 17 1,097 -16
30MAR26 90.00 P 3.94 3.94 3.94 4.01 +0.27 14 15 3,530 -15
30MAR26 92.50 P 5.85 5.85 5.80 5.83 +0.41 15 30 496 -14
30MAR26 95.00 P 0.00 0.00 0.00 7.91 +0.32 15 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 10.16 +0.34 16 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 12.53 +0.35 17 0 323 0
30MAR26 102.50 P 0.00 0.00 0.00 15.00 +0.25 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.78 +0.42 25 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.07 +0.22 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.61 +0.25 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.07 +0.21 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.57 +0.21 30 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.07 +0.21 32 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.61 +0.23 35 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 0.05 -0.01 12 0 749 0
29JUN26 72.50 P 0.00 0.00 0.00 0.14 -0.01 13 0 634 0
29JUN26 75.00 P 0.00 0.00 0.00 0.33 0.00 13 0 1,185 0
29JUN26 77.50 P 0.00 0.00 0.00 0.67 +0.03 13 0 1,128 0
29JUN26 80.00 P 0.00 0.00 0.00 1.18 +0.03 13 0 878 0
29JUN26 82.50 P 0.00 0.00 0.00 1.94 +0.04 13 0 1,317 0
29JUN26 85.00 P 2.91 2.91 2.90 2.97 +0.09 13 5 616 +5
29JUN26 87.50 P 0.00 0.00 0.00 4.26 +0.14 14 0 851 0
29JUN26 90.00 P 5.83 5.83 5.83 5.83 +0.24 14 115 506 +30
29JUN26 92.50 P 0.00 0.00 0.00 7.80 +0.45 15 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 9.81 +0.27 16 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 11.92 +0.30 16 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 14.11 +0.31 17 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 16.22 +0.44 16 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 18.37 +0.05 15 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 20.86 +0.80 17 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 23.02 +0.07 11 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 25.37 +0.23 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 27.74 +0.07 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 30.13 +0.07 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.61 +0.23 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 0.16 +0.01 17 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 0.27 +0.01 17 0 22 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 +0.02 17 0 444 0
29SEP26 72.50 P 0.61 0.61 0.61 0.75 +0.03 17 2 641 0
29SEP26 75.00 P 0.99 1.00 0.99 1.15 +0.04 17 35 1,368 +5
29SEP26 77.50 P 1.54 1.55 1.54 1.69 +0.06 16 27 749 +2
29SEP26 80.00 P 2.33 2.33 2.33 2.39 +0.08 16 1 704 +1
29SEP26 82.50 P 0.00 0.00 0.00 3.36 +0.17 17 0 531 0
29SEP26 85.00 P 0.00 0.00 0.00 4.57 +0.21 17 0 396 0
29SEP26 87.50 P 0.00 0.00 0.00 5.87 +0.15 17 0 179 0
29SEP26 90.00 P 7.75 7.75 7.75 7.37 +0.18 17 2 115 -2
29SEP26 92.50 P 0.00 0.00 0.00 8.96 -0.09 17 0 874 0
29SEP26 95.00 P 0.00 0.00 0.00 10.88 +0.18 18 0 320 0
29SEP26 97.50 P 0.00 0.00 0.00 12.90 +0.17 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.02 +0.17 19 0 177 0
29SEP26 102.50 P 0.00 0.00 0.00 17.70 +0.17 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.01 +0.18 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.34 +0.17 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.71 +0.18 25 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 26.99 +0.05 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.31 +0.21 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.65 +0.42 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.00 +0.43 28 0 40 0
TOTAL PUT 3,445 103,624 +343
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$ 9.57
27NOV25 6.50 C 0.00 0.00 0.00 3.08 -0.11 79 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.83 -0.11 70 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.59 -0.10 83 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.34 -0.10 75 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.09 -0.10 66 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.83 -0.11 37 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 1.58 -0.11 0 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 1.33 -0.11 0 0 50 0
27NOV25 8.50 C 0.00 0.00 0.00 1.07 -0.16 0 0 102 0
27NOV25 8.75 C 0.00 0.00 0.00 0.84 -0.11 28 0 18 0
27NOV25 9.00 C 0.57 0.57 0.57 0.59 -0.12 20 48 176 -48
27NOV25 9.25 C 0.00 0.00 0.00 0.39 -0.08 24 0 460 0
27NOV25 9.50 C 0.24 0.24 0.21 0.21 -0.08 23 39 591 -18
27NOV25 9.75 C 0.12 0.13 0.07 0.09 -0.07 22 520 511 -390
27NOV25 10.00 C 0.06 0.06 0.05 0.04 -0.03 23 65 1,387 -65
27NOV25 10.50 C 0.02 0.02 0.02 0.01 -0.01 28 7 349 -7
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,311 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 614 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.90 -0.10 89 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.80 -0.10 86 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.71 -0.08 93 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.60 -0.10 80 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.36 -0.09 84 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 4.11 -0.08 77 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.86 -0.09 71 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.61 -0.10 65 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.36 -0.10 59 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.11 -0.10 53 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.87 -0.08 54 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.62 -0.08 48 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.37 -0.09 43 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.11 -0.10 33 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.88 -0.09 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.63 -0.06 32 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.38 -0.06 27 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.14 -0.10 25 0 16 0
30DEC25 8.75 C 0.00 0.00 0.00 0.92 -0.09 25 0 123 0
30DEC25 9.00 C 0.00 0.00 0.00 0.70 -0.11 23 0 260 0
30DEC25 9.25 C 0.54 0.54 0.50 0.51 -0.08 22 332 1,002 +323
30DEC25 9.50 C 0.00 0.00 0.00 0.39 -0.05 24 0 1,625 0
30DEC25 9.75 C 0.27 0.27 0.27 0.25 -0.06 22 2 2,582 -2
30DEC25 10.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 1,410 0
30DEC25 11.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 225 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 185 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 3.14 -0.07 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.89 -0.09 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.64 -0.09 38 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.40 -0.06 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.15 -0.06 32 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.91 -0.06 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.66 -0.04 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.43 -0.09 26 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.20 -0.06 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.00 -0.07 25 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.80 -0.09 24 0 107 0
29JAN26 9.25 C 0.00 0.00 0.00 0.63 -0.06 23 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.48 -0.06 23 0 300 0
29JAN26 9.75 C 0.00 0.00 0.00 0.36 -0.06 23 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.27 -0.04 23 0 26 0
29JAN26 10.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 799 0
29JAN26 11.00 C 0.07 0.07 0.07 0.06 -0.02 23 220 847 +220
29JAN26 11.50 C 0.05 0.05 0.05 0.03 -0.01 24 10 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.67 -0.08 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.42 -0.09 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.18 -0.07 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.94 -0.15 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.70 -0.08 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.48 -0.07 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.26 -0.09 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.06 -0.12 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.87 -0.09 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.71 -0.06 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.45 -0.05 23 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.35 -0.06 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.91 -0.05 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.66 -0.08 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.42 -0.14 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.17 -0.04 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.93 -0.05 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.69 -0.06 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.44 -0.09 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.21 -0.04 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.97 -0.12 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.70 -0.11 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.53 -0.04 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.32 -0.05 24 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 1.14 -0.05 24 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.99 -0.08 25 0 258 0
30MAR26 9.25 C 0.00 0.00 0.00 0.80 -0.05 24 0 106 0
30MAR26 9.50 C 0.70 0.70 0.70 0.66 -0.05 24 3 126 +3
30MAR26 9.75 C 0.00 0.00 0.00 0.55 -0.04 24 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.44 -0.05 24 0 2,012 0
30MAR26 10.50 C 0.31 0.31 0.31 0.28 -0.04 24 2 427 0
30MAR26 11.00 C 0.00 0.00 0.00 0.17 -0.03 24 0 18 0
30MAR26 11.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 220 0
30MAR26 12.00 C 0.10 0.10 0.10 0.06 -0.01 25 15 160 +15
30MAR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 25 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 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 3.18 -0.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.71 -0.11 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.49 -0.09 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.26 -0.07 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.03 -0.08 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.80 -0.10 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.64 -0.07 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.43 -0.09 23 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.26 -0.08 24 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 1.12 -0.05 24 0 40 0
29JUN26 9.25 C 0.00 0.00 0.00 0.94 -0.08 23 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.84 -0.06 24 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.69 -0.08 23 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 0.59 -0.07 24 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.45 -0.04 25 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.31 -0.05 25 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.04 25 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 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 25 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.18 -0.12 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.73 -0.09 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.50 -0.08 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.27 -0.13 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.07 -0.11 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.89 -0.10 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 -0.10 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 -0.10 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.40 -0.10 25 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.26 -0.09 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.13 -0.09 25 0 82 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 -0.08 26 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.90 -0.08 26 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.80 -0.07 26 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.62 -0.07 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.06 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 -0.05 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 220 0
TOTAL CALL 1,263 22,894 +31
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 82 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 43 0 291 0
27NOV25 8.50 P 0.01 0.01 0.01 0.01 0.00 36 20 229 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 480 0
27NOV25 9.00 P 0.00 0.00 0.00 0.02 0.00 25 0 802 0
27NOV25 9.25 P 0.05 0.05 0.05 0.05 0.00 23 18 613 +18
27NOV25 9.50 P 0.13 0.14 0.13 0.12 +0.01 21 34 1,162 +4
27NOV25 9.75 P 0.26 0.26 0.26 0.26 +0.03 22 8 884 0
27NOV25 10.00 P 0.00 0.00 0.00 0.46 +0.06 23 0 512 0
27NOV25 10.50 P 0.00 0.00 0.00 0.94 +0.09 32 0 375 0
27NOV25 11.00 P 0.00 0.00 0.00 1.43 +0.07 0 0 5 -6
27NOV25 11.50 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.43 +0.03 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.93 +0.03 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.43 +0.03 0 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 88 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 72 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 57 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 48 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 284 0
30DEC25 8.25 P 0.02 0.02 0.02 0.02 +0.01 26 30 668 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 377 0
30DEC25 8.75 P 0.00 0.00 0.00 0.06 +0.01 24 0 675 0
30DEC25 9.00 P 0.10 0.10 0.10 0.09 0.00 22 30 749 0
30DEC25 9.25 P 0.00 0.00 0.00 0.16 +0.01 23 0 2,543 0
30DEC25 9.50 P 0.00 0.00 0.00 0.26 +0.02 22 0 758 0
30DEC25 9.75 P 0.00 0.00 0.00 0.41 +0.05 24 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 0.55 +0.04 22 0 472 0
30DEC25 10.50 P 0.00 0.00 0.00 0.96 +0.06 23 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 1.44 +0.07 26 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.98 +0.05 65 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.93 -0.01 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.43 0.00 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.93 0.00 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.43 0.00 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 32 0
29JAN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 17 0
29JAN26 8.75 P 0.00 0.00 0.00 0.10 +0.01 23 0 885 0
29JAN26 9.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 534 0
29JAN26 9.25 P 0.00 0.00 0.00 0.24 +0.02 23 0 142 0
29JAN26 9.50 P 0.00 0.00 0.00 0.34 +0.02 23 0 207 0
29JAN26 9.75 P 0.00 0.00 0.00 0.48 +0.03 23 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.64 +0.05 24 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.01 +0.11 24 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.46 +0.07 25 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.98 +0.05 53 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 24 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
26FEB26 8.75 P 0.14 0.14 0.14 0.14 0.00 23 1 1 +1
26FEB26 9.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
26FEB26 9.25 P 0.30 0.30 0.29 0.30 +0.02 23 20 200 0
26FEB26 9.50 P 0.40 0.40 0.40 0.41 +0.03 23 2 2 +2
26FEB26 9.75 P 0.53 0.53 0.53 0.54 +0.03 23 154 154 +154
26FEB26 10.00 P 0.00 0.00 0.00 0.70 +0.04 24 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.06 +0.09 24 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 1.48 +0.06 25 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.94 +0.05 25 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.98 +0.05 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 45 0
30MAR26 7.50 P 0.03 0.03 0.03 0.02 0.00 24 100 188 +100
30MAR26 7.75 P 0.00 0.00 0.00 0.04 0.00 24 0 175 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 0.00 24 0 249 0
30MAR26 8.25 P 0.09 0.09 0.09 0.10 +0.02 24 30 215 0
30MAR26 8.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 126 0
30MAR26 8.75 P 0.18 0.18 0.18 0.20 +0.02 24 4 254 +4
30MAR26 9.00 P 0.28 0.28 0.28 0.28 +0.03 24 3 261 -3
30MAR26 9.25 P 0.36 0.36 0.36 0.37 +0.03 24 5 194 +5
30MAR26 9.50 P 0.00 0.00 0.00 0.49 +0.05 24 0 186 0
30MAR26 9.75 P 0.00 0.00 0.00 0.60 +0.04 23 0 1,509 0
30MAR26 10.00 P 0.00 0.00 0.00 0.78 +0.07 25 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.13 +0.08 25 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 1.54 +0.09 26 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 1.98 +0.08 27 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.45 +0.06 28 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 2.94 +0.04 30 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.98 +0.05 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.93 -0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.43 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 24 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 0.00 24 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 0.00 24 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 +0.01 24 0 27 0
29JUN26 8.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.36 +0.01 24 0 20 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 +0.04 25 0 246 0
29JUN26 9.25 P 0.00 0.00 0.00 0.58 +0.04 25 0 183 0
29JUN26 9.50 P 0.00 0.00 0.00 0.70 +0.04 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 0.84 +0.04 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 0.99 +0.05 25 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.33 +0.06 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.71 +0.08 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.12 +0.08 27 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.57 +0.10 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.01 +0.08 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.48 +0.08 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.98 +0.05 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.95 +0.01 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.43 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 27 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 27 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 0.00 27 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.01 26 0 51 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 +0.01 27 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 +0.01 27 0 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 +0.01 27 0 42 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 +0.02 27 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.64 +0.02 27 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.76 +0.02 27 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 +0.03 27 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.03 +0.03 27 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.18 +0.04 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.50 +0.04 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.86 +0.05 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.26 +0.07 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.68 +0.08 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.12 +0.08 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.58 +0.09 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.06 +0.10 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.56 +0.11 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.08 +0.12 40 0 0 0
TOTAL PUT 459 22,398 +279
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$ 12.72
27NOV25 8.25 C 0.00 0.00 0.00 4.55 -0.15 146 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 4.23 -0.35 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.98 -0.22 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.73 -0.22 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.48 -0.23 0 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 3.30 -0.18 105 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.04 -0.16 94 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.73 -0.23 0 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 2.23 -0.23 0 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 1.75 -0.21 44 0 70 0
27NOV25 11.50 C 0.00 0.00 0.00 1.27 -0.19 39 0 617 0
27NOV25 12.00 C 0.00 0.00 0.00 0.78 -0.21 28 0 803 0
27NOV25 12.50 C 0.50 0.50 0.34 0.37 -0.18 24 84 268 -63
27NOV25 13.00 C 0.20 0.20 0.15 0.13 -0.10 24 19 546 +6
27NOV25 13.50 C 0.06 0.06 0.06 0.04 -0.04 26 4 292 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 6.75 -0.31 80 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.58 -0.22 123 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.25 -0.22 64 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.02 -0.30 86 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.77 -0.27 81 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.52 -0.30 76 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.36 -0.22 101 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.00 -0.32 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.80 -0.26 75 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.55 -0.31 71 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.27 -0.31 54 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 4.05 -0.28 62 0 0 0
30DEC25 9.00 C 3.75 3.75 3.75 3.78 -0.22 51 9 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.53 -0.26 47 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.30 -0.21 49 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.04 -0.22 43 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.80 -0.22 42 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.30 -0.22 34 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.83 -0.21 32 0 75 0
30DEC25 11.50 C 0.00 0.00 0.00 1.36 -0.21 27 0 259 0
30DEC25 12.00 C 0.00 0.00 0.00 0.95 -0.17 26 0 350 0
30DEC25 12.50 C 0.58 0.58 0.58 0.58 -0.16 24 1 569 0
30DEC25 13.00 C 0.39 0.39 0.33 0.36 -0.11 25 24 914 0
30DEC25 13.50 C 0.00 0.00 0.00 0.20 -0.07 25 0 654 0
30DEC25 14.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.55 -0.31 48 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.28 -0.33 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.06 -0.30 44 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.79 -0.33 31 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.57 -0.30 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.33 -0.29 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.08 -0.29 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.84 -0.27 34 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.37 -0.20 32 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.90 -0.21 29 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 1.46 -0.20 27 0 235 0
29JAN26 12.00 C 0.00 0.00 0.00 1.09 -0.16 26 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.76 -0.16 25 0 741 0
29JAN26 13.00 C 0.00 0.00 0.00 0.54 -0.11 26 0 511 0
29JAN26 13.50 C 0.00 0.00 0.00 0.37 -0.09 27 0 60 0
29JAN26 14.00 C 0.00 0.00 0.00 0.23 -0.07 27 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 19 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.06 -0.30 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.81 -0.31 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.57 -0.30 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.36 -0.26 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.18 -0.19 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.90 -0.25 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.41 -0.19 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.96 -0.21 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.56 -0.22 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.20 -0.16 26 0 15 0
26FEB26 12.50 C 0.87 0.87 0.87 0.89 -0.14 26 1 31 0
26FEB26 13.00 C 0.00 0.00 0.00 0.66 -0.12 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.48 -0.10 27 0 30 0
26FEB26 14.00 C 0.00 0.00 0.00 0.33 -0.08 27 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 0.22 -0.06 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.80 -0.26 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.58 -0.22 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.30 -0.23 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.06 -0.26 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.78 -0.30 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.57 -0.25 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.36 -0.22 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.07 -0.34 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.83 -0.23 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.58 -0.28 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.34 -0.27 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.09 -0.27 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.88 -0.24 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.61 -0.26 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.40 -0.22 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.18 -0.19 32 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.95 -0.20 31 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.46 -0.21 27 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 2.04 -0.21 27 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.66 -0.18 27 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 1.31 -0.19 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.01 -0.19 26 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.80 -0.15 27 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.61 -0.12 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.46 -0.10 28 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.33 -0.09 27 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.23 -0.09 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.07 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.14 -0.27 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.89 -0.23 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.73 -0.14 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.46 -0.18 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.22 -0.20 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.99 -0.18 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.81 -0.13 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.48 -0.22 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.27 -0.21 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.04 -0.23 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.65 -0.18 28 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.25 -0.19 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.89 -0.18 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.57 -0.18 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.30 -0.14 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.02 -0.12 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.84 -0.08 27 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 -0.09 27 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 -0.07 27 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.40 -0.06 27 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 -0.06 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.04 26 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.73 -0.16 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.46 -0.20 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.23 -0.19 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.99 -0.19 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.81 -0.13 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 -0.22 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.33 -0.15 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.08 -0.19 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.70 -0.14 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.31 -0.18 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.99 -0.17 27 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.68 -0.19 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.45 -0.20 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.24 -0.13 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 -0.16 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.87 -0.14 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 -0.09 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 -0.08 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.07 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 -0.08 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 -0.08 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 -0.08 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 -0.06 29 0 0 0
TOTAL CALL 142 13,769 -57
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 105 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 68 0 19 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 175 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 252 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 629 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 849 0
27NOV25 12.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 743 0
27NOV25 12.50 P 0.11 0.17 0.11 0.14 +0.05 25 160 411 +59
27NOV25 13.00 P 0.34 0.38 0.32 0.41 +0.12 26 38 390 +30
27NOV25 13.50 P 0.00 0.00 0.00 0.82 +0.18 28 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.30 +0.21 35 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 1.78 +0.21 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.28 +0.18 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 2.78 +0.14 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.28 +0.16 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.78 +0.22 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.28 +0.22 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.78 +0.20 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 83 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 71 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 390 0
30DEC25 11.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 279 0
30DEC25 12.00 P 0.15 0.15 0.15 0.16 +0.04 25 2 234 +2
30DEC25 12.50 P 0.27 0.30 0.27 0.32 +0.07 24 40 1,082 +5
30DEC25 13.00 P 0.53 0.53 0.53 0.58 +0.12 24 2 415 -2
30DEC25 13.50 P 0.87 0.87 0.87 0.94 +0.15 26 2 2 +2
30DEC25 14.00 P 0.00 0.00 0.00 1.35 +0.16 26 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.80 +0.21 26 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.28 +0.18 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.78 +0.14 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.35 +0.23 49 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.85 +0.29 53 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.35 +0.22 58 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.78 +0.20 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 329 0
29JAN26 11.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 240 0
29JAN26 12.00 P 0.00 0.00 0.00 0.28 +0.05 26 0 269 0
29JAN26 12.50 P 0.00 0.00 0.00 0.46 +0.07 26 0 231 0
29JAN26 13.00 P 0.00 0.00 0.00 0.73 +0.10 26 0 30 0
29JAN26 13.50 P 0.00 0.00 0.00 1.08 +0.14 28 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.45 +0.15 28 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.90 +0.27 30 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.37 +0.23 33 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.78 +0.14 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.35 +0.23 40 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.85 +0.29 43 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.35 +0.22 47 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.90 +0.32 55 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
26FEB26 12.00 P 0.36 0.36 0.36 0.35 +0.05 26 30 40 +30
26FEB26 12.50 P 0.00 0.00 0.00 0.55 +0.08 26 0 4 0
26FEB26 13.00 P 0.00 0.00 0.00 0.82 +0.11 26 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.14 +0.12 27 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.53 +0.15 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.94 +0.18 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.37 +0.17 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.81 +0.17 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.35 +0.23 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.85 +0.29 38 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.39 +0.26 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.90 +0.32 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 28 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 28 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 0.00 28 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.30 +0.03 27 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.45 +0.03 26 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.65 +0.05 26 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.93 +0.07 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.26 +0.13 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.61 +0.14 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.00 +0.17 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.40 +0.16 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.87 +0.20 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.35 +0.22 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.85 +0.24 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.39 +0.26 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.90 +0.32 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.02 26 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 +0.03 26 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 +0.05 26 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 +0.05 26 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 +0.09 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.96 +0.06 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.26 +0.11 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.55 +0.14 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.91 +0.15 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.28 +0.15 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.66 +0.14 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.10 +0.21 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.52 +0.18 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.96 +0.20 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.39 +0.18 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.90 +0.23 27 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 29 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 29 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 0.00 29 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 +0.02 28 0 34 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 +0.02 28 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 0.00 27 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 +0.04 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 +0.09 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 +0.08 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.21 +0.11 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.58 +0.13 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.97 +0.14 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.38 +0.15 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.80 +0.15 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.15 +0.08 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.68 +0.18 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.11 +0.17 33 0 0 0
TOTAL PUT 274 11,045 +126
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$ 54.55
27NOV25 41.00 C 0.00 0.00 0.00 13.60 -0.93 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 12.60 -0.46 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 11.60 -0.87 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 10.61 -0.50 42 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 9.61 -0.57 37 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 8.61 -0.78 31 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 7.61 -0.45 25 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 6.81 -0.36 50 0 9 0
27NOV25 49.00 C 0.00 0.00 0.00 5.62 -0.68 24 0 30 0
27NOV25 50.00 C 0.00 0.00 0.00 4.70 -0.45 30 0 145 0
27NOV25 52.50 C 0.00 0.00 0.00 2.39 -0.44 24 0 2,723 0
27NOV25 55.00 C 0.90 0.90 0.71 0.74 -0.33 22 93 2,865 -7
27NOV25 57.50 C 0.26 0.26 0.19 0.14 -0.12 22 135 1,187 -25
27NOV25 60.00 C 0.10 0.10 0.10 0.02 -0.02 24 50 525 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 274 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 314 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 185 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 25.55 -0.63 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.68 -0.59 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.88 -0.78 89 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.60 -0.95 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.70 -0.98 47 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.70 -0.99 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.60 -1.14 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.00 -0.31 75 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.62 -1.08 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.72 -0.71 30 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.72 -0.80 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.73 -0.96 28 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 13.73 -0.93 0 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 12.74 -0.90 25 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 11.74 -0.87 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 11.07 -0.52 45 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 9.83 -0.74 30 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 9.03 -0.52 36 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 7.89 -0.66 27 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 6.86 -0.69 23 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 5.73 -0.57 0 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 5.09 -0.40 23 0 451 0
30DEC25 52.50 C 3.04 3.04 3.04 3.08 -0.40 22 25 1,015 +2
30DEC25 55.00 C 1.74 1.74 1.55 1.58 -0.33 21 31 3,453 -21
30DEC25 57.50 C 0.87 0.87 0.83 0.73 -0.21 22 17 2,272 0
30DEC25 60.00 C 0.44 0.44 0.40 0.27 -0.11 21 162 974 +38
30DEC25 62.50 C 0.21 0.21 0.21 0.09 -0.05 22 20 125 0
30DEC25 65.00 C 0.13 0.13 0.13 0.03 -0.01 22 4 100 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 262 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.07 -0.72 40 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.87 -0.90 23 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.83 -0.92 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.07 -0.52 31 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.97 -0.77 24 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 9.10 -0.49 27 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.04 -0.51 22 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.27 -0.57 25 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 6.35 -0.57 24 0 53 0
29JAN26 50.00 C 0.00 0.00 0.00 5.46 -0.45 22 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 3.60 -0.38 22 0 84 0
29JAN26 55.00 C 0.00 0.00 0.00 2.20 -0.32 22 0 5,149 0
29JAN26 57.50 C 1.31 1.31 1.31 1.26 -0.24 22 8 428 +8
29JAN26 60.00 C 0.00 0.00 0.00 0.64 -0.16 22 0 209 0
29JAN26 62.50 C 0.00 0.00 0.00 0.30 -0.09 22 0 61 0
29JAN26 65.00 C 0.00 0.00 0.00 0.13 -0.05 22 0 49 0
29JAN26 67.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 23 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 0.00 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.92 -0.97 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.89 -1.00 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.07 -0.83 22 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.11 -0.63 22 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.10 -0.70 19 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.15 -0.82 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.27 -0.82 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.48 -0.73 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.78 -0.42 22 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.01 -0.37 22 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 2.64 -0.29 22 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 1.67 -0.20 22 0 176 0
26FEB26 60.00 C 0.00 0.00 0.00 0.97 -0.13 22 0 23 0
26FEB26 62.50 C 0.00 0.00 0.00 0.53 -0.08 22 0 86 0
26FEB26 65.00 C 0.00 0.00 0.00 0.27 -0.05 22 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 45 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 -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 0.00 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.83 -0.71 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 24.20 -0.46 55 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.17 -0.38 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.86 -1.03 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.90 -0.79 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.90 -0.84 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.00 -1.05 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.95 -0.75 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.99 -0.44 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 16.00 -0.55 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 15.43 -0.27 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.47 -0.32 35 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.56 -0.33 34 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 12.19 -0.70 21 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 11.30 -0.60 23 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 10.27 -0.92 20 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 9.36 -0.44 20 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.57 -0.74 22 0 61 0
30MAR26 48.00 C 0.00 0.00 0.00 7.70 -0.80 22 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 6.85 -0.82 21 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 6.37 -0.44 24 0 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 4.41 -0.59 21 0 2,093 0
30MAR26 55.00 C 3.06 3.06 3.06 3.06 -0.38 22 1 1,077 +1
30MAR26 57.50 C 1.92 1.92 1.92 2.15 -0.27 23 5 169 -5
30MAR26 60.00 C 0.00 0.00 0.00 1.39 -0.28 23 0 219 0
30MAR26 62.50 C 0.00 0.00 0.00 0.85 -0.21 22 0 211 0
30MAR26 65.00 C 0.00 0.00 0.00 0.51 -0.15 22 0 193 0
30MAR26 67.50 C 0.54 0.57 0.54 0.29 -0.10 22 59 206 +59
30MAR26 70.00 C 0.00 0.00 0.00 0.16 -0.07 22 0 97 0
30MAR26 72.50 C 0.00 0.00 0.00 0.09 -0.04 23 0 48 0
30MAR26 75.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 203 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.25 -0.49 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.25 -0.80 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.32 -0.48 28 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.34 -0.52 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.31 -0.51 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.43 -0.36 26 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 14.47 -0.36 25 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.56 -0.34 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.52 -0.52 22 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 11.60 -0.54 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 10.72 -0.52 22 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.86 -0.52 22 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 9.02 -0.54 22 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 8.21 -0.51 21 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 7.42 -0.46 21 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 6.70 -0.61 21 0 275 0
29JUN26 52.50 C 0.00 0.00 0.00 5.10 -0.39 22 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.76 -0.43 22 0 306 0
29JUN26 57.50 C 0.00 0.00 0.00 2.69 -0.38 22 0 100 0
29JUN26 60.00 C 0.00 0.00 0.00 1.93 -0.26 22 0 30 0
29JUN26 62.50 C 0.00 0.00 0.00 1.31 -0.27 22 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.87 -0.22 22 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.56 -0.17 22 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.36 -0.12 22 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.22 -0.10 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.47 -0.38 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.56 -0.37 23 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.54 -0.56 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.75 -0.45 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.74 -0.62 20 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.99 -0.53 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.17 -0.53 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.40 -0.42 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.72 -0.36 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.08 -0.34 21 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 5.86 -0.25 23 0 2 0
29SEP26 55.00 C 4.50 4.50 4.50 4.55 -0.32 23 1 101 +1
29SEP26 57.50 C 0.00 0.00 0.00 3.51 -0.22 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.60 -0.18 22 0 118 0
29SEP26 62.50 C 0.00 0.00 0.00 1.97 -0.14 22 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.57 -0.11 23 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 1.16 -0.09 23 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.85 -0.07 23 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.62 -0.04 23 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 -0.05 23 0 40 0
29SEP26 77.50 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
TOTAL CALL 611 34,889 +51
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 60 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 33 0 698 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,007 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 644 0
27NOV25 50.00 P 0.07 0.07 0.07 0.02 0.00 23 4 2,554 -2
27NOV25 52.50 P 0.22 0.22 0.21 0.23 +0.04 22 21 1,073 -3
27NOV25 55.00 P 1.15 1.21 1.03 1.16 +0.20 23 58 578 +52
27NOV25 57.50 P 0.00 0.00 0.00 3.10 +0.38 25 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 5.51 +0.51 33 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 8.19 +0.70 55 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 10.62 +0.67 62 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 13.12 +0.59 72 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 15.64 +0.69 84 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 18.13 +0.68 92 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 21.06 +1.11 127 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 22.95 +0.50 0 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 42 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 34 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 27 0 491 0
30DEC25 44.00 P 0.05 0.05 0.05 0.01 0.00 25 4 2,264 +4
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 507 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 0.00 22 0 473 0
30DEC25 47.00 P 0.12 0.12 0.12 0.04 0.00 22 2 285 0
30DEC25 48.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 479 0
30DEC25 49.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 434 0
30DEC25 50.00 P 0.25 0.30 0.25 0.25 +0.03 22 15 2,422 -10
30DEC25 52.50 P 0.74 0.82 0.73 0.79 +0.12 22 8 718 +2
30DEC25 55.00 P 1.80 1.80 1.73 1.84 +0.21 22 12 126 +5
30DEC25 57.50 P 3.67 3.67 3.67 3.54 +0.32 23 2 9 0
30DEC25 60.00 P 5.83 5.83 5.83 5.72 +0.45 26 1 76 -1
30DEC25 62.50 P 0.00 0.00 0.00 8.19 +0.70 32 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.62 +0.67 36 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.12 +0.59 42 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.64 +0.69 48 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.13 +0.68 53 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.06 +1.11 71 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.95 +0.50 0 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 23 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 0.00 23 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 0.00 22 0 60 0
29JAN26 45.00 P 0.00 0.00 0.00 0.05 0.00 22 30 30 +26
29JAN26 46.00 P 0.16 0.16 0.16 0.09 +0.01 22 10 42 +10
29JAN26 47.00 P 0.21 0.21 0.21 0.15 +0.02 22 11 70 +11
29JAN26 48.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 229 0
29JAN26 49.00 P 0.39 0.39 0.39 0.36 +0.04 22 4 158 +2
29JAN26 50.00 P 0.00 0.00 0.00 0.53 +0.05 22 30 1,116 +30
29JAN26 52.50 P 1.15 1.21 1.15 1.16 +0.11 22 62 138 +62
29JAN26 55.00 P 0.00 0.00 0.00 2.28 +0.21 22 0 16 0
29JAN26 57.50 P 0.00 0.00 0.00 3.89 +0.30 23 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 5.94 +0.41 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.25 +0.69 27 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.62 +0.67 30 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.12 +0.59 34 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.64 +0.69 39 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.13 +0.68 43 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.06 +1.11 57 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.95 +0.50 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 0.00 22 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 15 0
26FEB26 46.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.26 +0.04 22 0 38 0
26FEB26 48.00 P 0.00 0.00 0.00 0.38 +0.05 22 0 80 0
26FEB26 49.00 P 0.00 0.00 0.00 0.55 +0.08 22 0 60 0
26FEB26 50.00 P 0.68 0.68 0.68 0.74 +0.09 22 20 144 +20
26FEB26 52.50 P 0.00 0.00 0.00 1.44 +0.12 21 0 60 0
26FEB26 55.00 P 0.00 0.00 0.00 2.58 +0.24 22 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 4.16 +0.38 22 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 6.12 +0.39 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 8.34 +0.69 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.77 +0.79 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.14 +0.53 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.64 +0.69 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.13 +0.68 38 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.06 +1.11 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.95 +0.50 0 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 33 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 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 23 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 23 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 0.06 -0.01 22 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 0.00 22 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 0.00 22 0 295 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 0.00 22 0 157 0
30MAR26 46.00 P 0.00 0.00 0.00 0.31 -0.01 22 0 89 0
30MAR26 47.00 P 0.00 0.00 0.00 0.44 0.00 22 0 79 0
30MAR26 48.00 P 0.65 0.65 0.64 0.60 +0.01 22 18 111 +14
30MAR26 49.00 P 0.78 0.78 0.78 0.79 +0.02 22 2 94 0
30MAR26 50.00 P 0.97 1.02 0.97 1.03 +0.04 23 51 211 0
30MAR26 52.50 P 0.00 0.00 0.00 1.82 +0.08 22 0 194 0
30MAR26 55.00 P 0.00 0.00 0.00 3.01 +0.10 23 0 74 0
30MAR26 57.50 P 0.00 0.00 0.00 4.55 +0.27 23 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 6.39 +0.49 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.50 +0.34 25 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.83 +0.42 27 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.28 +0.67 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.64 +0.31 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.22 +0.58 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.06 +1.11 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.95 +0.50 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 22 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 0.00 22 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 44 0
29JUN26 44.00 P 0.00 0.00 0.00 0.50 +0.01 22 0 41 0
29JUN26 45.00 P 0.00 0.00 0.00 0.65 -0.01 22 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.83 +0.01 22 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 1.06 +0.05 22 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 1.28 +0.03 22 0 6 0
29JUN26 49.00 P 0.00 0.00 0.00 1.55 +0.02 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.95 +0.11 22 0 32 0
29JUN26 52.50 P 0.00 0.00 0.00 2.91 +0.06 21 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 4.21 +0.09 22 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 5.76 +0.16 22 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 7.64 +0.27 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.70 +0.36 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.85 +0.56 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.09 +0.48 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.37 +0.78 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.70 +0.83 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.06 +0.46 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.19 +0.47 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.46 +0.05 23 0 39 0
29SEP26 42.00 P 0.00 0.00 0.00 0.59 +0.05 23 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.73 +0.08 23 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.93 +0.08 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.12 +0.08 23 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.35 +0.08 23 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.60 +0.08 23 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 1.89 +0.16 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.21 +0.11 23 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.53 +0.02 22 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 3.58 +0.07 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.98 +0.25 23 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 6.60 +0.41 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.35 +0.32 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.35 +0.39 25 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 12.33 +0.34 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.49 +0.38 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.70 +0.39 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.95 +0.40 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.32 +0.31 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.31 +0.48 23 0 0 0
TOTAL PUT 365 23,423 +222
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 40.72
27NOV25 26.00 C 0.00 0.00 0.00 14.75 -0.63 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 13.89 -0.49 126 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 12.76 -0.62 73 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 11.76 -0.62 64 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.76 -0.70 56 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.76 -0.62 46 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.93 -0.49 85 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.76 -0.64 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.76 -0.85 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 5.76 -0.63 0 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 4.77 -0.62 26 0 25 0
27NOV25 37.00 C 3.60 3.60 3.60 3.77 -0.62 20 1 68 -1
27NOV25 38.00 C 0.00 0.00 0.00 2.79 -0.61 20 0 232 0
27NOV25 39.00 C 0.00 0.00 0.00 1.86 -0.57 20 0 701 0
27NOV25 40.00 C 1.22 1.26 0.96 1.04 -0.47 18 17 300 -1
27NOV25 41.00 C 0.63 0.64 0.44 0.50 -0.32 19 418 469 +118
27NOV25 42.00 C 0.23 0.23 0.23 0.20 -0.19 20 1 322 -1
27NOV25 43.00 C 0.00 0.00 0.00 0.06 -0.08 20 0 223 0
27NOV25 44.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 270 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 83 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 82 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.81 -0.62 60 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.81 -0.60 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.82 -0.68 56 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.83 -0.60 60 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.92 -0.49 78 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.83 -0.62 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.84 -0.61 45 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.89 -0.56 57 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.84 -0.62 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.76 -0.83 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.82 -0.75 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.76 -0.81 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.93 -0.60 38 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.87 -0.82 22 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.99 -0.62 33 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 6.07 -0.32 33 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 5.08 -0.45 28 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.88 -0.69 0 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 3.22 -0.44 23 0 210 0
30DEC25 39.00 C 2.57 2.57 2.57 2.28 -0.58 19 15 257 0
30DEC25 40.00 C 0.00 0.00 0.00 1.63 -0.39 19 0 102 0
30DEC25 41.00 C 1.19 1.19 1.15 1.11 -0.31 20 50 64 +21
30DEC25 42.00 C 0.69 0.69 0.69 0.72 -0.25 20 1 160 0
30DEC25 43.00 C 0.45 0.45 0.45 0.47 -0.17 21 15 99 +15
30DEC25 44.00 C 0.31 0.31 0.31 0.27 -0.11 20 4 114 -4
30DEC25 45.00 C 0.00 0.00 0.00 0.15 -0.06 20 0 155 0
30DEC25 46.00 C 0.00 0.00 0.00 0.08 -0.04 21 0 12 0
30DEC25 47.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.93 -0.62 30 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.93 -0.66 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.94 -0.63 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.95 -0.62 21 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.16 -0.42 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.15 -0.54 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.99 -0.68 19 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.07 -0.66 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.08 -0.70 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.40 -0.29 24 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 3.50 -0.47 21 0 117 0
29JAN26 39.00 C 2.93 2.93 2.93 2.66 -0.54 19 15 63 +6
29JAN26 40.00 C 0.00 0.00 0.00 2.05 -0.39 20 0 52 0
29JAN26 41.00 C 0.00 0.00 0.00 1.54 -0.36 20 0 55 0
29JAN26 42.00 C 1.10 1.10 1.10 1.12 -0.29 20 11 67 -2
29JAN26 43.00 C 0.00 0.00 0.00 0.82 -0.23 21 0 82 0
29JAN26 44.00 C 0.70 0.70 0.70 0.58 -0.17 21 15 59 +15
29JAN26 45.00 C 0.43 0.43 0.43 0.39 -0.13 21 4 7 +4
29JAN26 46.00 C 0.00 0.00 0.00 0.25 -0.09 21 0 79 0
29JAN26 47.00 C 0.00 0.00 0.00 0.16 -0.06 21 0 26 0
29JAN26 48.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.01 -0.63 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.03 -0.62 23 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.04 -0.62 21 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.16 -0.52 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.15 -0.54 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.09 -0.58 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.26 -0.47 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.24 -0.54 18 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.40 -0.78 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.62 -0.67 19 0 0 0
26FEB26 39.00 C 3.21 3.21 3.21 2.95 -0.42 19 15 30 +15
26FEB26 40.00 C 0.00 0.00 0.00 2.36 -0.42 20 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 1.84 -0.37 20 0 5 0
26FEB26 42.00 C 0.00 0.00 0.00 1.42 -0.30 20 0 10 0
26FEB26 43.00 C 0.00 0.00 0.00 1.10 -0.25 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.83 -0.19 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.60 -0.15 21 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.43 -0.11 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.30 -0.08 21 0 121 0
26FEB26 48.00 C 0.00 0.00 0.00 0.20 -0.06 21 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.98 -0.62 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.00 -0.62 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.01 -0.62 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.02 -0.62 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.04 -0.62 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.05 -0.62 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.06 -0.62 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.08 -0.62 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.93 -0.82 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 12.01 -0.63 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.03 -0.62 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.07 -0.75 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 9.16 -0.80 18 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.27 -0.58 22 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.19 -0.51 15 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 6.53 -0.50 23 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 5.52 -0.55 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.68 -0.53 19 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.97 -0.52 20 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 3.33 -0.59 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.75 -0.54 21 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 2.31 -0.42 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.86 -0.38 22 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 1.46 -0.35 21 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 1.18 -0.23 22 0 20 0
30MAR26 45.00 C 0.00 0.00 0.00 0.93 -0.22 22 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.71 -0.21 22 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.54 -0.17 22 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.40 -0.15 22 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.30 -0.11 22 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.22 -0.09 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.15 -0.62 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.17 -0.62 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.19 -0.62 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.21 -0.62 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.23 -0.62 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.25 -0.62 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.28 -0.62 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.23 -0.70 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.27 -0.90 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.29 -0.79 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.27 -0.73 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.41 -0.75 15 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.59 -0.85 18 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.82 -0.80 19 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 5.21 -0.35 21 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.41 -0.44 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.80 -0.53 21 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 3.34 -0.26 22 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.74 -0.42 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.37 -0.30 22 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.97 -0.27 22 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.58 -0.28 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.32 -0.19 22 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.11 -0.17 22 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.90 -0.15 22 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.73 -0.12 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.56 -0.12 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.45 -0.07 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.23 -0.62 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.25 -0.62 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.28 -0.62 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.32 -0.62 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.37 -0.80 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.45 -0.63 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.56 -0.59 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.69 -0.58 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.87 -0.57 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.91 -0.74 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.22 -0.68 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 4.71 -0.50 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.11 -0.47 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.56 -0.43 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 2.97 -0.40 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.63 -0.37 21 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.24 -0.34 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.86 -0.35 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.64 -0.18 21 0 1 0
29SEP26 46.00 C 1.56 1.56 1.56 1.39 -0.17 21 2 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.17 -0.22 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.97 -0.21 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.79 -0.19 21 0 2 0
29SEP26 50.00 C 0.80 0.80 0.80 0.67 -0.14 21 10 10 +10
TOTAL CALL 594 5,878 +195
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 53 0 227 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 429 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 176 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 269 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 188 0
27NOV25 38.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 178 0
27NOV25 39.00 P 0.07 0.07 0.07 0.10 +0.06 20 15 275 0
27NOV25 40.00 P 0.27 0.40 0.27 0.32 +0.16 20 393 422 +164
27NOV25 41.00 P 0.58 0.90 0.58 0.77 +0.32 20 71 211 +58
27NOV25 42.00 P 0.00 0.00 0.00 1.48 +0.47 22 0 52 0
27NOV25 43.00 P 0.00 0.00 0.00 2.38 +0.58 25 0 15 0
27NOV25 44.00 P 0.00 0.00 0.00 3.32 +0.57 27 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 4.28 +0.51 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 5.28 +0.48 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 6.47 +0.81 58 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.50 +0.84 67 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 8.28 +0.43 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.28 +0.51 0 0 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 67 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 129 0
30DEC25 35.00 P 0.06 0.06 0.06 0.02 +0.01 21 10 48 0
30DEC25 36.00 P 0.09 0.09 0.09 0.05 +0.02 20 15 184 +15
30DEC25 37.00 P 0.12 0.12 0.12 0.12 +0.05 20 10 113 0
30DEC25 38.00 P 0.25 0.25 0.25 0.25 +0.09 20 15 33 +8
30DEC25 39.00 P 0.45 0.47 0.45 0.47 +0.17 20 63 133 +18
30DEC25 40.00 P 0.65 0.65 0.65 0.82 +0.26 21 6 84 0
30DEC25 41.00 P 0.00 0.00 0.00 1.30 +0.34 21 0 219 0
30DEC25 42.00 P 0.00 0.00 0.00 1.92 +0.41 21 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 2.66 +0.48 22 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 3.51 +0.54 23 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.45 +0.60 25 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.41 +0.59 28 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.47 +0.64 34 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.50 +0.64 38 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.41 +0.56 38 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.41 +0.64 41 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 16 0
29JAN26 35.00 P 0.14 0.14 0.14 0.08 +0.02 21 11 44 +11
29JAN26 36.00 P 0.00 0.00 0.00 0.16 +0.05 21 0 266 0
29JAN26 37.00 P 0.30 0.30 0.30 0.29 +0.08 21 7 88 +7
29JAN26 38.00 P 0.00 0.00 0.00 0.49 +0.12 21 0 186 0
29JAN26 39.00 P 0.75 0.75 0.75 0.77 +0.21 21 30 120 +30
29JAN26 40.00 P 1.07 1.07 1.07 1.15 +0.27 21 8 106 +8
29JAN26 41.00 P 0.00 0.00 0.00 1.64 +0.35 21 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.24 +0.40 22 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.93 +0.47 22 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.62 +0.49 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.57 +0.65 24 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.50 +0.57 25 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.47 +0.60 27 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.50 +0.64 31 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.41 +0.56 31 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.41 +0.64 34 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.15 +0.04 21 0 13 0
26FEB26 36.00 P 0.00 0.00 0.00 0.26 +0.07 21 0 0 0
26FEB26 37.00 P 0.41 0.41 0.41 0.43 +0.11 21 3 3 +3
26FEB26 38.00 P 0.00 0.00 0.00 0.66 +0.15 21 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.97 +0.22 21 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 1.37 +0.29 21 0 4 0
26FEB26 41.00 P 0.00 0.00 0.00 1.86 +0.35 21 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.45 +0.41 22 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.11 +0.46 22 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.71 +0.37 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.69 +0.52 23 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.58 +0.62 24 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.52 +0.65 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.50 +0.64 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.41 +0.56 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.41 +0.64 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 23 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.18 +0.03 22 0 6 0
30MAR26 35.00 P 0.27 0.27 0.27 0.29 +0.04 22 3 9 +3
30MAR26 36.00 P 0.00 0.00 0.00 0.44 +0.06 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.65 +0.12 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.91 +0.15 22 0 2 0
30MAR26 39.00 P 1.15 1.25 1.15 1.19 +0.14 21 4 9 +4
30MAR26 40.00 P 0.00 0.00 0.00 1.68 +0.27 22 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 2.11 +0.22 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.74 +0.34 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.38 +0.39 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.10 +0.36 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.89 +0.42 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.73 +0.46 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.62 +0.50 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.56 +0.70 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.54 +0.58 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.55 +0.78 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 +0.03 22 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 +0.04 22 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.28 +0.05 22 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.41 +0.09 22 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 0.59 +0.10 22 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.78 +0.12 22 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.02 +0.16 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.33 +0.19 21 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 1.68 +0.21 21 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 2.15 +0.28 21 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.61 +0.26 21 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 3.18 +0.31 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.89 +0.43 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.54 +0.49 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.28 +0.56 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.03 +0.64 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.87 +0.51 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.70 +0.59 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.57 +0.55 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.46 +0.78 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.37 +0.58 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.41 +0.04 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.57 +0.07 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 0.77 +0.08 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.00 +0.08 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.30 +0.11 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.65 +0.15 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.04 +0.17 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.49 +0.19 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.91 +0.23 21 0 0 0
29SEP26 41.00 P 3.30 3.30 3.30 3.45 +0.22 21 1 3 +1
29SEP26 42.00 P 0.00 0.00 0.00 4.04 +0.28 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.82 +0.46 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.52 +0.50 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.24 +0.37 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.04 +0.41 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.86 +0.45 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.70 +0.46 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.58 +0.49 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.47 +0.68 24 0 0 0
TOTAL PUT 665 6,296 +330
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 27.38
27NOV25 14.50 C 0.00 0.00 0.00 12.90 -0.92 112 0 409 0
27NOV25 15.00 C 0.00 0.00 0.00 12.40 -0.98 103 0 130 0
27NOV25 15.50 C 0.00 0.00 0.00 11.90 -0.92 90 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 11.40 -0.92 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 10.90 -1.06 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 10.54 -0.80 155 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 9.90 -0.98 0 0 50 0
27NOV25 18.00 C 0.00 0.00 0.00 9.40 -0.92 0 0 50 0
27NOV25 18.50 C 0.00 0.00 0.00 8.90 -0.99 0 0 3 0
27NOV25 19.00 C 0.00 0.00 0.00 8.40 -0.98 0 0 55 0
27NOV25 19.50 C 0.00 0.00 0.00 7.91 -0.97 70 0 50 0
27NOV25 20.00 C 0.00 0.00 0.00 7.41 -0.98 65 0 226 0
27NOV25 21.00 C 0.00 0.00 0.00 6.41 -0.89 54 0 635 0
27NOV25 22.00 C 6.06 6.06 6.06 5.42 -0.92 53 30 1,523 0
27NOV25 23.00 C 4.95 4.95 4.95 4.53 -0.98 67 10 3,353 0
27NOV25 24.00 C 4.10 4.10 3.33 3.43 -0.95 37 1,119 2,707 -824
27NOV25 25.00 C 3.05 3.05 2.63 2.56 -0.87 44 32 8,882 +1
27NOV25 26.00 C 2.41 2.41 1.88 1.69 -0.82 39 28 2,027 -23
27NOV25 27.00 C 1.58 1.58 0.96 1.03 -0.73 39 1,327 2,487 -243
27NOV25 28.00 C 0.87 0.99 0.54 0.60 -0.47 41 602 1,701 +10
27NOV25 29.00 C 0.60 0.60 0.29 0.34 -0.32 43 357 1,385 +83
27NOV25 30.00 C 0.31 0.31 0.15 0.19 -0.21 45 444 2,425 +44
27NOV25 31.00 C 0.15 0.15 0.10 0.10 -0.15 47 35 844 +1
27NOV25 32.00 C 0.00 0.00 0.00 0.05 -0.11 48 1 323 0
27NOV25 33.00 C 0.00 0.00 0.00 0.03 -0.07 51 0 706 0
27NOV25 34.00 C 0.00 0.00 0.00 0.02 -0.05 54 0 511 0
27NOV25 35.00 C 0.01 0.01 0.01 0.01 -0.03 54 100 465 +100
27NOV25 36.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 395 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 939 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 19.17 -0.93 116 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 18.92 -1.14 109 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 18.76 -0.92 167 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 18.56 -0.88 176 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 18.17 -1.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 17.92 -0.90 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 17.67 -1.03 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 17.42 -1.02 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 17.01 -0.89 140 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 16.43 -0.95 80 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.93 -0.89 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 15.43 -1.02 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.94 -1.02 79 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.59 -0.87 124 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.94 -0.90 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.42 -1.05 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.08 -0.89 106 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.45 -0.93 60 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 12.15 -0.77 104 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.40 -1.02 0 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 10.95 -1.08 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.54 -0.98 75 0 3,489 0
30DEC25 17.50 C 0.00 0.00 0.00 10.10 -0.86 79 0 500 0
30DEC25 18.00 C 0.00 0.00 0.00 9.40 -0.96 0 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 8.96 -0.93 0 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 8.47 -0.94 40 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 7.97 -1.05 35 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 7.48 -1.17 38 0 728 0
30DEC25 21.00 C 0.00 0.00 0.00 6.57 -0.89 47 0 881 0
30DEC25 22.00 C 0.00 0.00 0.00 5.71 -0.80 51 0 1,778 0
30DEC25 23.00 C 0.00 0.00 0.00 4.63 -0.89 38 0 4,990 0
30DEC25 24.00 C 4.40 4.40 3.87 3.76 -0.93 37 71 1,754 +39
30DEC25 25.00 C 3.19 3.19 3.19 2.98 -0.80 37 30 4,756 0
30DEC25 26.00 C 2.68 2.68 2.24 2.28 -0.74 37 61 1,358 -17
30DEC25 27.00 C 2.10 2.10 2.08 1.71 -0.58 37 9 1,239 -4
30DEC25 28.00 C 1.56 1.64 1.23 1.24 -0.51 37 96 3,746 -88
30DEC25 29.00 C 1.22 1.22 0.88 0.91 -0.40 38 79 3,821 -20
30DEC25 30.00 C 0.86 0.90 0.66 0.67 -0.33 39 143 1,020 -3
30DEC25 31.00 C 0.52 0.54 0.51 0.49 -0.27 41 51 657 +27
30DEC25 32.00 C 0.46 0.46 0.39 0.35 -0.22 41 140 449 +36
30DEC25 33.00 C 0.00 0.00 0.00 0.26 -0.17 43 0 202 0
30DEC25 34.00 C 0.28 0.28 0.18 0.19 -0.13 43 34 536 -21
30DEC25 35.00 C 0.21 0.21 0.20 0.15 -0.10 45 30 184 0
30DEC25 36.00 C 0.13 0.13 0.12 0.11 -0.08 46 20 134 -10
30DEC25 37.00 C 0.00 0.00 0.00 0.08 -0.07 47 0 249 0
30DEC25 38.00 C 0.00 0.00 0.00 0.07 -0.05 49 0 10 0
30DEC25 39.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 10 0
30DEC25 40.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 101 0
29JAN26 15.00 C 0.00 0.00 0.00 12.49 -0.98 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 12.15 -0.78 77 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 11.42 -1.08 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 10.95 -1.08 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 10.54 -1.11 51 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 10.10 -0.90 56 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.48 -1.17 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.00 -1.06 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.50 -1.07 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.19 -0.92 51 0 263 0
29JAN26 20.00 C 0.00 0.00 0.00 7.48 -1.17 0 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 6.84 -0.93 49 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 5.91 -0.67 46 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 4.94 -0.92 40 0 660 0
29JAN26 24.00 C 0.00 0.00 0.00 4.12 -0.95 39 0 792 0
29JAN26 25.00 C 0.00 0.00 0.00 3.40 -0.88 38 0 1,877 0
29JAN26 26.00 C 0.00 0.00 0.00 2.69 -0.82 37 0 2,554 0
29JAN26 27.00 C 2.54 2.54 2.54 2.19 -0.59 38 5 280 +5
29JAN26 28.00 C 2.02 2.02 1.71 1.74 -0.54 38 3 1,678 -1
29JAN26 29.00 C 1.38 1.40 1.38 1.39 -0.45 39 3 1,299 0
29JAN26 30.00 C 0.00 0.00 0.00 1.09 -0.40 39 0 1,802 0
29JAN26 31.00 C 1.07 1.07 0.84 0.87 -0.33 40 35 1,178 +20
29JAN26 32.00 C 0.87 0.87 0.87 0.69 -0.27 41 22 413 +7
29JAN26 33.00 C 0.59 0.59 0.59 0.55 -0.23 42 1 513 +1
29JAN26 34.00 C 0.46 0.46 0.45 0.44 -0.19 43 41 225 0
29JAN26 35.00 C 0.46 0.46 0.45 0.35 -0.15 43 30 33 +30
29JAN26 36.00 C 0.00 0.00 0.00 0.28 -0.13 44 0 118 0
29JAN26 37.00 C 0.31 0.31 0.31 0.22 -0.11 44 10 89 0
29JAN26 38.00 C 0.00 0.00 0.00 0.18 -0.09 45 0 10 0
29JAN26 39.00 C 0.00 0.00 0.00 0.14 -0.08 45 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 13 0
26FEB26 16.50 C 0.00 0.00 0.00 10.95 -1.21 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 10.54 -1.19 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 10.10 -1.13 43 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.56 -1.11 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.09 -1.05 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.59 -1.14 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.19 -1.05 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.65 -1.04 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.84 -0.93 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.91 -0.95 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.13 -0.95 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.48 -0.81 40 0 250 0
26FEB26 25.00 C 3.62 3.62 3.62 3.62 -0.84 36 6 411 +6
26FEB26 26.00 C 0.00 0.00 0.00 3.05 -0.68 37 0 302 0
26FEB26 27.00 C 2.85 2.85 2.85 2.53 -0.60 38 201 508 +201
26FEB26 28.00 C 0.00 0.00 0.00 2.06 -0.56 37 200 218 +191
26FEB26 29.00 C 2.03 2.03 1.70 1.70 -0.47 38 8 18 +3
26FEB26 30.00 C 1.40 1.40 1.40 1.41 -0.40 39 2 29 0
26FEB26 31.00 C 0.00 0.00 0.00 1.17 -0.34 40 0 42 0
26FEB26 32.00 C 1.04 1.04 1.04 0.98 -0.29 41 15 31 +15
26FEB26 33.00 C 0.00 0.00 0.00 0.82 -0.24 41 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 0.69 -0.20 42 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.59 -0.17 43 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.50 -0.15 44 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.43 -0.12 45 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.37 -0.10 46 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.32 -0.09 47 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.28 -0.08 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 19.17 -1.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 19.09 -0.97 101 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 18.85 -0.90 100 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 18.56 -0.88 89 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 18.18 -1.00 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.92 -1.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.68 -1.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 17.63 -0.81 91 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 17.01 -0.93 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.44 -1.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.16 -0.66 81 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.46 -1.00 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.96 -1.08 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.69 -0.86 72 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.99 -1.12 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.51 -1.07 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.08 -0.98 42 0 509 0
30MAR26 15.00 C 0.00 0.00 0.00 12.74 -0.87 61 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.15 -1.07 49 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 11.76 -0.90 56 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 11.09 -1.12 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 10.61 -1.13 31 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 10.10 -1.13 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 9.64 -1.03 32 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 9.18 -1.07 35 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.71 -1.05 35 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 8.46 -0.78 46 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.82 -0.87 37 0 115 0
30MAR26 21.00 C 0.00 0.00 0.00 6.95 -0.82 37 0 99 0
30MAR26 22.00 C 0.00 0.00 0.00 6.08 -1.02 36 0 3,937 0
30MAR26 23.00 C 0.00 0.00 0.00 5.34 -0.88 37 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 4.66 -0.84 38 0 5,037 0
30MAR26 25.00 C 0.00 0.00 0.00 4.05 -0.83 38 0 9,332 0
30MAR26 26.00 C 3.70 3.70 3.70 3.42 -0.65 38 5 816 0
30MAR26 27.00 C 3.37 3.37 3.37 2.91 -0.61 38 2 2,365 -2
30MAR26 28.00 C 0.00 0.00 0.00 2.46 -0.55 38 0 2,902 0
30MAR26 29.00 C 0.00 0.00 0.00 2.09 -0.50 39 0 69 0
30MAR26 30.00 C 2.16 2.16 2.16 1.79 -0.43 39 1 2,972 0
30MAR26 31.00 C 0.00 0.00 0.00 1.53 -0.37 40 0 844 0
30MAR26 32.00 C 0.00 0.00 0.00 1.30 -0.34 41 0 465 0
30MAR26 33.00 C 0.00 0.00 0.00 1.12 -0.29 41 0 101 0
30MAR26 34.00 C 0.00 0.00 0.00 0.97 -0.26 42 0 527 0
30MAR26 35.00 C 0.00 0.00 0.00 0.84 -0.24 43 0 9,886 0
30MAR26 36.00 C 0.00 0.00 0.00 0.73 -0.21 43 0 290 0
30MAR26 37.00 C 0.63 0.64 0.63 0.64 -0.19 44 46 1,181 +46
30MAR26 38.00 C 0.57 0.57 0.54 0.56 -0.17 45 101 159 +101
30MAR26 39.00 C 0.00 0.00 0.00 0.49 -0.15 45 0 4 0
30MAR26 40.00 C 0.52 0.52 0.52 0.42 -0.16 46 15 15 +15
29JUN26 10.00 C 0.00 0.00 0.00 17.63 -0.86 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.01 -0.97 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.54 -1.00 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.16 -0.90 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.51 -1.20 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.09 -0.95 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.69 -0.86 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.12 -0.99 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.71 -0.98 38 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.18 -0.93 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.74 -0.95 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.22 -1.00 24 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.76 -0.94 33 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.29 -1.09 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.81 -1.01 33 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 10.36 -1.07 34 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.91 -0.99 34 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 9.50 -1.02 36 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.06 -0.86 36 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 8.64 -0.92 36 0 14 0
29JUN26 20.00 C 8.50 8.50 8.50 8.26 -0.96 37 11 419 0
29JUN26 21.00 C 0.00 0.00 0.00 7.36 -0.93 35 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 6.60 -0.83 35 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.95 -0.69 36 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.45 -0.48 39 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.76 -0.59 37 0 237 0
29JUN26 26.00 C 0.00 0.00 0.00 4.28 -0.65 38 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 3.63 -0.58 37 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 3.25 -0.55 37 0 1,529 0
29JUN26 29.00 C 0.00 0.00 0.00 2.90 -0.46 38 0 69 0
29JUN26 30.00 C 2.85 2.86 2.75 2.57 -0.45 38 255 336 +189
29JUN26 31.00 C 2.23 2.23 2.23 2.28 -0.42 39 10 130 -10
29JUN26 32.00 C 0.00 0.00 0.00 2.07 -0.35 40 0 56 0
29JUN26 33.00 C 0.00 0.00 0.00 1.81 -0.35 40 0 200 0
29JUN26 34.00 C 0.00 0.00 0.00 1.62 -0.32 40 0 126 0
29JUN26 35.00 C 1.62 1.62 1.62 1.45 -0.29 41 8 101 0
29JUN26 36.00 C 1.46 1.46 1.46 1.30 -0.27 41 30 44 +30
29JUN26 37.00 C 1.32 1.32 1.32 1.17 -0.23 42 14 19 +14
29JUN26 38.00 C 1.23 1.23 1.23 1.04 -0.25 42 1 1 +1
29JUN26 39.00 C 0.00 0.00 0.00 0.94 -0.22 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.84 -0.21 43 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 13.18 -1.09 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.75 -1.03 35 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.22 -1.08 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.76 -1.04 30 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.36 -1.02 36 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.91 -0.94 36 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.46 -1.03 36 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.03 -1.03 36 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.60 -0.92 36 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.18 -0.96 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.77 -0.99 36 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 8.38 -0.91 37 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.61 -0.95 36 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 6.82 -0.96 35 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 6.26 -0.66 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.67 -0.76 37 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 5.15 -0.66 38 0 41 0
29SEP26 26.00 C 0.00 0.00 0.00 4.63 -0.66 38 0 160 0
29SEP26 27.00 C 4.38 4.40 4.09 4.21 -0.63 38 19 1,015 +5
29SEP26 28.00 C 0.00 0.00 0.00 3.80 -0.57 39 0 17 0
29SEP26 29.00 C 0.00 0.00 0.00 3.41 -0.51 39 0 175 0
29SEP26 30.00 C 0.00 0.00 0.00 3.08 -0.49 39 0 138 0
29SEP26 31.00 C 0.00 0.00 0.00 2.80 -0.44 39 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 2.53 -0.42 39 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.31 -0.38 40 0 138 0
29SEP26 34.00 C 0.00 0.00 0.00 2.09 -0.36 40 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.91 -0.31 41 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 1.77 -0.26 41 0 48 0
29SEP26 37.00 C 0.00 0.00 0.00 1.61 -0.24 42 0 38 0
29SEP26 38.00 C 1.69 1.69 1.69 1.47 -0.21 42 15 28 +15
29SEP26 39.00 C 0.00 0.00 0.00 1.35 -0.20 42 0 13 0
29SEP26 40.00 C 1.34 1.34 1.34 1.27 -0.15 43 1 22 +1
TOTAL CALL 5,965 142,136 -29
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 511 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 385 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 122 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 138 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 412 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 522 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 609 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 828 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 761 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,786 0
27NOV25 20.00 P 0.02 0.02 0.01 0.01 0.00 71 51 2,023 -7
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,615 0
27NOV25 22.00 P 0.02 0.02 0.02 0.01 0.00 51 1,185 4,510 -968
27NOV25 23.00 P 0.03 0.03 0.03 0.03 0.00 50 30 1,495 +28
27NOV25 24.00 P 0.05 0.07 0.05 0.07 +0.03 47 123 2,580 -45
27NOV25 25.00 P 0.10 0.15 0.08 0.15 +0.05 44 1,244 3,477 +868
27NOV25 26.00 P 0.19 0.34 0.17 0.32 +0.11 42 971 1,456 +486
27NOV25 27.00 P 0.40 0.67 0.39 0.66 +0.26 41 1,389 638 -666
27NOV25 28.00 P 0.85 1.29 0.77 1.25 +0.52 44 112 510 +39
27NOV25 29.00 P 1.59 1.68 1.59 1.95 +0.64 44 38 123 +38
27NOV25 30.00 P 2.26 2.55 2.26 2.81 +0.77 48 16 48 +12
27NOV25 31.00 P 0.00 0.00 0.00 3.70 +0.83 48 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.71 +0.76 58 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.73 +0.81 69 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.68 +0.93 69 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.67 +0.94 75 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.73 +1.02 92 0 210 0
27NOV25 37.00 P 0.00 0.00 0.00 9.73 +1.02 99 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 10.73 +0.83 106 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 11.79 +1.09 121 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 12.74 +1.04 120 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 154 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,044 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,090 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,274 0
30DEC25 18.00 P 0.02 0.02 0.02 0.01 0.00 49 2 1,585 0
30DEC25 18.50 P 0.02 0.02 0.02 0.01 0.00 46 200 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,085 0
30DEC25 20.00 P 0.04 0.04 0.04 0.01 0.00 38 40 1,879 -10
30DEC25 21.00 P 0.05 0.07 0.05 0.03 0.00 38 55 2,884 -2
30DEC25 22.00 P 0.08 0.10 0.08 0.07 +0.01 38 71 19,803 -16
30DEC25 23.00 P 0.12 0.19 0.12 0.15 +0.04 38 67 3,024 +45
30DEC25 24.00 P 0.22 0.33 0.21 0.30 +0.09 38 92 1,149 0
30DEC25 25.00 P 0.36 0.54 0.36 0.52 +0.16 38 116 2,476 -1
30DEC25 26.00 P 0.61 0.85 0.61 0.84 +0.27 38 198 827 +181
30DEC25 27.00 P 0.95 1.28 0.95 1.27 +0.37 38 234 280 +111
30DEC25 28.00 P 1.55 1.78 1.55 1.82 +0.47 39 89 322 +88
30DEC25 29.00 P 0.00 0.00 0.00 2.47 +0.56 40 0 126 0
30DEC25 30.00 P 0.00 0.00 0.00 3.23 +0.66 41 0 73 0
30DEC25 31.00 P 0.00 0.00 0.00 4.02 +0.69 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.98 +0.77 46 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.76 +0.68 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.80 +0.96 48 0 0 0
30DEC25 35.00 P 7.55 7.55 7.55 7.68 +0.84 45 2 0 -2
30DEC25 36.00 P 0.00 0.00 0.00 8.73 +0.94 53 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.73 +0.97 57 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.73 +0.83 60 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.80 +0.89 69 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.74 +1.02 68 0 0 0
29JAN26 15.00 P 0.01 0.01 0.01 0.01 0.00 53 30 469 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 112 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 236 0
29JAN26 18.50 P 0.04 0.04 0.04 0.02 0.00 39 5 382 0
29JAN26 19.00 P 0.05 0.05 0.05 0.03 0.00 39 5 1,248 0
29JAN26 19.50 P 0.07 0.07 0.07 0.04 0.00 39 3 623 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 0.00 38 0 993 0
29JAN26 21.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 1,461 0
29JAN26 22.00 P 0.00 0.00 0.00 0.20 +0.03 38 0 1,425 0
29JAN26 23.00 P 0.30 0.33 0.27 0.35 +0.07 38 47 2,010 0
29JAN26 24.00 P 0.45 0.60 0.45 0.57 +0.14 39 53 1,819 -13
29JAN26 25.00 P 0.65 0.85 0.65 0.86 +0.21 39 18 605 0
29JAN26 26.00 P 1.23 1.23 1.23 1.23 +0.29 39 50 1,264 -50
29JAN26 27.00 P 1.45 1.65 1.45 1.67 +0.37 39 130 197 +130
29JAN26 28.00 P 0.00 0.00 0.00 2.23 +0.47 39 0 60 0
29JAN26 29.00 P 2.43 2.50 2.43 2.90 +0.59 40 45 45 +45
29JAN26 30.00 P 0.00 0.00 0.00 3.58 +0.60 41 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 4.32 +0.64 41 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 4.99 +0.59 37 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.07 +0.92 44 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.89 +0.81 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.87 +1.00 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.80 +1.01 46 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.73 +0.93 46 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.73 +0.83 49 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.80 +0.89 56 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.74 +1.00 56 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 21 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 14 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 4 0
26FEB26 19.00 P 0.11 0.11 0.11 0.07 +0.02 39 3 17 +3
26FEB26 19.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 100 0
26FEB26 20.00 P 0.15 0.15 0.15 0.12 +0.03 38 20 65 +20
26FEB26 21.00 P 0.00 0.00 0.00 0.22 +0.07 39 0 22 0
26FEB26 22.00 P 0.00 0.00 0.00 0.35 +0.10 38 0 2,423 0
26FEB26 23.00 P 0.00 0.00 0.00 0.54 +0.14 39 0 25 0
26FEB26 24.00 P 0.64 0.77 0.64 0.79 +0.19 39 19 395 +4
26FEB26 25.00 P 1.09 1.09 1.09 1.09 +0.24 38 40 376 -40
26FEB26 26.00 P 1.32 1.44 1.32 1.47 +0.30 38 41 348 +41
26FEB26 27.00 P 1.74 1.96 1.74 1.96 +0.39 39 270 430 +210
26FEB26 28.00 P 0.00 0.00 0.00 2.50 +0.46 39 200 250 +200
26FEB26 29.00 P 0.00 0.00 0.00 3.16 +0.55 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.87 +0.63 41 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.64 +0.66 42 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.47 +0.73 43 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.25 +0.91 43 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.09 +0.57 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.00 +0.62 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.92 +0.92 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.89 +0.71 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.78 +0.63 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.80 +0.89 49 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.74 +0.91 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 92 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 521 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 255 0
30MAR26 18.00 P 0.14 0.14 0.14 0.07 +0.02 38 3 675 +1
30MAR26 18.50 P 0.16 0.16 0.16 0.10 +0.03 39 3 513 0
30MAR26 19.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 8,896 0
30MAR26 19.50 P 0.00 0.00 0.00 0.17 +0.05 39 0 1,291 0
30MAR26 20.00 P 0.22 0.22 0.22 0.22 +0.06 39 8 898 0
30MAR26 21.00 P 0.34 0.34 0.34 0.34 +0.08 38 23 1,693 +23
30MAR26 22.00 P 0.00 0.00 0.00 0.52 +0.12 39 0 14,396 0
30MAR26 23.00 P 0.00 0.00 0.00 0.75 +0.15 39 0 2,924 0
30MAR26 24.00 P 1.04 1.05 1.01 1.03 +0.20 39 106 10,197 +90
30MAR26 25.00 P 1.15 1.38 1.15 1.38 +0.27 39 31 637 +1
30MAR26 26.00 P 0.00 0.00 0.00 1.78 +0.32 39 0 1,777 0
30MAR26 27.00 P 2.29 2.29 2.29 2.29 +0.42 39 40 10 -36
30MAR26 28.00 P 2.65 2.83 2.65 2.82 +0.43 39 54 279 +54
30MAR26 29.00 P 0.00 0.00 0.00 3.44 +0.51 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.17 +0.60 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.87 +0.62 41 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 5.70 +0.71 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.46 +0.70 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.11 +0.35 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.00 +0.62 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.07 +0.62 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.96 +0.61 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.90 +0.67 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.94 +0.97 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.88 +0.73 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 107 0
29JUN26 15.00 P 0.11 0.11 0.11 0.03 +0.01 36 3 55 +3
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.03 36 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 +0.04 36 0 300 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.06 36 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.23 +0.07 37 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.29 +0.09 37 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.35 +0.09 37 0 607 0
29JUN26 20.00 P 0.00 0.00 0.00 0.43 +0.11 37 0 1,194 0
29JUN26 21.00 P 0.00 0.00 0.00 0.63 +0.15 37 0 754 0
29JUN26 22.00 P 0.79 0.86 0.78 0.87 +0.18 37 49 991 +41
29JUN26 23.00 P 1.00 1.00 1.00 1.16 +0.21 38 22 257 +22
29JUN26 24.00 P 1.40 1.40 1.40 1.51 +0.25 38 2 244 +2
29JUN26 25.00 P 1.82 1.83 1.82 1.91 +0.29 38 66 1,620 -24
29JUN26 26.00 P 0.00 0.00 0.00 2.34 +0.32 38 0 2,300 0
29JUN26 27.00 P 0.00 0.00 0.00 2.85 +0.38 38 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 3.42 +0.46 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.03 +0.48 39 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 4.59 +0.50 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.41 +0.67 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.12 +0.44 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.96 +0.69 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.82 +0.90 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.51 +0.68 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.21 +0.36 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.23 +0.54 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.12 +0.54 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.05 +0.85 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.96 +0.70 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.03 37 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 +0.04 37 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 +0.05 37 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 +0.06 37 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 +0.06 37 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 +0.08 37 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.49 +0.09 37 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.58 +0.10 37 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.67 +0.11 37 0 713 0
29SEP26 20.00 P 0.70 0.76 0.70 0.77 +0.10 37 5 4,104 +1
29SEP26 21.00 P 0.00 0.00 0.00 1.02 +0.14 37 0 553 0
29SEP26 22.00 P 1.18 1.18 1.18 1.30 +0.17 37 1 568 -1
29SEP26 23.00 P 1.46 1.52 1.46 1.64 +0.21 37 6 790 +3
29SEP26 24.00 P 1.98 1.98 1.98 2.02 +0.27 37 3 833 0
29SEP26 25.00 P 2.24 2.42 2.24 2.42 +0.20 37 92 191 +92
29SEP26 26.00 P 0.00 0.00 0.00 2.94 +0.33 37 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.48 +0.38 38 0 61 0
29SEP26 28.00 P 0.00 0.00 0.00 4.04 +0.42 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.73 +0.51 39 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 5.33 +0.52 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.00 +0.54 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.83 +0.67 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.49 +0.52 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.30 +0.65 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.07 +0.72 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.89 +0.47 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.71 +0.67 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.56 +0.57 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.47 +0.57 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.29 +0.70 41 0 0 0
TOTAL PUT 7,821 168,188 +1,001
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$ 68.80
27NOV25 47.00 C 0.00 0.00 0.00 21.86 +0.05 60 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 21.08 +0.26 112 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 19.86 +0.04 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 19.34 +0.52 120 0 0 0
27NOV25 52.50 C 16.16 16.31 16.16 16.30 -0.02 0 14 8 +5
27NOV25 55.00 C 0.00 0.00 0.00 14.07 +0.25 74 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 11.37 +0.04 0 0 2 0
27NOV25 60.00 C 0.00 0.00 0.00 9.14 +0.31 53 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 6.57 +0.23 38 0 137 0
27NOV25 65.00 C 0.00 0.00 0.00 3.82 -0.02 0 0 777 0
27NOV25 67.50 C 0.00 0.00 0.00 1.40 +0.03 6 0 658 0
27NOV25 70.00 C 0.07 0.09 0.07 0.10 0.00 8 65 347 +65
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 26 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 23.22 +0.47 80 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.86 +0.05 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.30 +0.46 76 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.03 +0.19 60 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.34 +0.50 70 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.81 +0.49 61 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.25 +0.40 51 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.57 +0.21 37 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.17 +0.31 33 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 6.57 +0.21 23 0 180 0
30DEC25 65.00 C 0.00 0.00 0.00 3.83 -0.01 0 0 416 0
30DEC25 67.50 C 1.44 1.44 1.35 1.53 +0.04 7 40 675 +30
30DEC25 70.00 C 0.00 0.00 0.00 0.29 +0.03 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 29 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.12 +0.29 57 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.30 +0.46 59 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.03 +0.19 48 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.34 +0.50 55 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.81 +0.47 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.25 +0.40 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.57 +0.21 29 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.17 +0.31 26 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.57 +0.21 18 0 70 0
29JAN26 65.00 C 3.78 3.78 3.78 3.87 +0.03 0 20 125 0
29JAN26 67.50 C 0.00 0.00 0.00 1.78 +0.06 8 0 284 0
29JAN26 70.00 C 0.55 0.55 0.55 0.60 +0.04 9 10 477 0
29JAN26 72.50 C 0.00 0.00 0.00 0.15 +0.02 9 0 114 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 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 16 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.12 +0.28 47 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.40 +0.56 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.25 +0.41 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.34 +0.50 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.81 +0.47 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.25 +0.40 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.57 +0.21 24 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.17 +0.31 21 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.57 +0.20 14 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 4.02 +0.11 9 0 40 0
26FEB26 67.50 C 0.00 0.00 0.00 2.09 +0.06 9 0 114 0
26FEB26 70.00 C 0.00 0.00 0.00 0.87 +0.03 9 0 33 0
26FEB26 72.50 C 0.00 0.00 0.00 0.29 +0.02 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 0.02 +0.01 10 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.22 +0.39 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.12 +0.28 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.40 +0.56 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.25 +0.41 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.34 +0.50 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.81 +0.47 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.25 +0.40 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.57 +0.19 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.17 +0.24 16 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.57 +0.05 9 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.50 +0.20 11 0 42 0
30MAR26 67.50 C 0.00 0.00 0.00 2.94 +0.47 12 0 225 0
30MAR26 70.00 C 0.00 0.00 0.00 1.63 +0.47 12 0 99 0
30MAR26 72.50 C 0.38 0.41 0.38 0.83 +0.37 12 103 112 +72
30MAR26 75.00 C 0.00 0.00 0.00 0.38 +0.23 12 0 21 0
30MAR26 77.50 C 0.00 0.00 0.00 0.16 +0.11 12 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 +0.05 12 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.20 +0.35 16 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.40 +0.23 26 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.25 +0.05 16 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.34 +0.12 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.81 +0.04 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.38 +0.05 11 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.96 +0.07 11 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.31 -0.18 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.15 -0.02 8 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.20 +0.15 10 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 3.66 +0.48 11 0 146 0
29JUN26 70.00 C 0.00 0.00 0.00 2.34 +0.47 11 0 221 0
29JUN26 72.50 C 0.00 0.00 0.00 1.35 +0.37 11 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.74 +0.27 11 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.38 +0.18 11 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.18 +0.10 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 +0.05 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.03 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.61 +0.66 14 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.64 +0.05 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.67 +0.05 12 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.70 +0.05 11 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.28 +0.51 11 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.43 +0.06 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.51 +0.09 11 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.91 -0.16 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.82 -0.02 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.94 +0.13 10 0 14 0
29SEP26 67.50 C 2.74 2.74 2.74 4.45 +0.38 11 20 21 +20
29SEP26 70.00 C 2.36 2.36 2.36 3.09 +0.41 11 1 9 0
29SEP26 72.50 C 0.00 0.00 0.00 1.98 +0.38 11 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 1.25 +0.33 11 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.75 +0.26 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.43 +0.18 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.23 +0.11 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 +0.07 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 +0.04 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.02 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
TOTAL CALL 273 5,820 +192
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 903 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 975 0
27NOV25 67.50 P 0.06 0.06 0.06 0.06 -0.01 8 30 799 +30
27NOV25 70.00 P 1.35 1.35 1.35 1.28 -0.05 9 5 158 +5
27NOV25 72.50 P 0.00 0.00 0.00 3.78 -0.06 21 0 30 0
27NOV25 75.00 P 0.00 0.00 0.00 6.27 +0.02 30 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 8.76 -0.25 38 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 11.27 -0.32 47 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 13.78 -0.38 55 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 16.28 -0.22 62 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 18.70 -0.52 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 21.20 -0.53 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 23.80 -0.46 84 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 29 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 20 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 0.44 0.46 0.43 0.43 +0.01 8 180 506 +130
30DEC25 70.00 P 0.00 0.00 0.00 1.95 -0.02 9 0 88 0
30DEC25 72.50 P 0.00 0.00 0.00 4.32 -0.05 13 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 6.83 +0.09 19 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.16 -0.35 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.78 +0.05 26 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.61 -0.04 41 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.75 -0.03 33 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.83 -0.96 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.37 -0.79 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.25 -0.19 44 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 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 0.00 9 0 278 0
29JAN26 67.50 P 0.00 0.00 0.00 0.66 -0.01 9 0 167 0
29JAN26 70.00 P 0.00 0.00 0.00 2.12 0.00 9 0 5 0
29JAN26 72.50 P 0.00 0.00 0.00 4.33 -0.06 11 0 30 0
29JAN26 75.00 P 0.00 0.00 0.00 6.83 +0.09 16 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.18 -0.33 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.88 +0.15 25 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.61 -0.04 33 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.75 -0.47 28 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.46 -0.33 37 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.69 -0.67 29 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.47 +0.03 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.08 0.08 0.08 0.04 0.00 9 3 5 +3
26FEB26 65.00 P 0.22 0.22 0.22 0.22 0.00 9 30 81 0
26FEB26 67.50 P 0.00 0.00 0.00 0.81 0.00 9 0 92 0
26FEB26 70.00 P 0.00 0.00 0.00 2.23 -0.03 9 0 34 0
26FEB26 72.50 P 0.00 0.00 0.00 4.37 -0.03 11 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 6.83 +0.09 14 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.32 -0.19 18 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.88 +0.15 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.61 -0.04 30 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.75 -0.47 25 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.46 -0.33 33 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.69 -0.67 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.89 +0.45 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.07 +0.05 12 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.22 +0.14 12 0 184 0
30MAR26 65.00 P 0.51 0.58 0.51 0.62 +0.28 12 120 281 0
30MAR26 67.50 P 0.00 0.00 0.00 1.44 +0.43 12 0 126 0
30MAR26 70.00 P 0.00 0.00 0.00 2.74 +0.40 12 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.68 +0.28 13 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.97 +0.23 15 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.47 -0.04 19 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.03 +0.30 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.61 -0.04 27 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.17 -0.05 31 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.70 -0.09 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.20 -0.16 37 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.89 -0.04 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 11 0 3 0
29JUN26 57.50 P 0.13 0.13 0.13 0.04 +0.03 11 4 54 -4
29JUN26 60.00 P 0.20 0.20 0.20 0.13 +0.07 11 5 44 -5
29JUN26 62.50 P 0.00 0.00 0.00 0.36 +0.16 11 0 157 0
29JUN26 65.00 P 0.00 0.00 0.00 0.84 +0.28 11 0 176 0
29JUN26 67.50 P 0.00 0.00 0.00 1.63 +0.34 11 0 25 0
29JUN26 70.00 P 0.00 0.00 0.00 2.89 +0.33 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.76 +0.34 12 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.99 +0.24 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.47 -0.04 16 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.04 +0.31 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.61 -0.04 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.18 -0.04 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.72 -0.07 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.20 -0.16 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.89 -0.04 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.02 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.05 11 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 +0.11 11 0 25 0
29SEP26 62.50 P 0.00 0.00 0.00 0.53 +0.19 11 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.08 +0.29 11 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 1.89 +0.34 11 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.12 +0.33 11 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 4.91 +0.36 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.05 +0.27 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.48 -0.03 15 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.04 -0.04 18 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.61 -0.04 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.18 -0.04 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.72 -0.07 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.20 -0.16 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.89 -0.04 31 0 0 0
TOTAL PUT 377 8,427 +159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.85
27NOV25 36.00 C 0.00 0.00 0.00 15.93 -0.37 88 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 14.90 -0.69 62 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.90 -0.40 55 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.90 -0.64 47 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.04 -0.39 82 0 179 0
27NOV25 41.00 C 0.00 0.00 0.00 11.23 -0.13 92 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.92 -0.35 49 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.90 -0.41 0 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 7.94 -0.44 44 0 45 0
27NOV25 45.00 C 0.00 0.00 0.00 7.11 -0.33 55 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 5.96 -0.35 36 0 678 0
27NOV25 47.00 C 0.00 0.00 0.00 4.95 -0.31 29 0 1,370 0
27NOV25 48.00 C 4.26 4.26 3.95 4.02 -0.32 30 40 4,841 0
27NOV25 49.00 C 2.97 2.97 2.97 2.99 -0.38 22 4 1,178 -4
27NOV25 50.00 C 0.00 0.00 0.00 2.14 -0.36 22 30 3,487 -30
27NOV25 52.50 C 0.80 0.98 0.62 0.69 -0.17 24 31 3,620 0
27NOV25 55.00 C 0.22 0.23 0.17 0.13 -0.06 24 250 2,345 -204
27NOV25 57.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 755 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,094 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 601 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.92 -0.45 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.99 -0.38 74 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.01 -0.37 75 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.98 -0.40 48 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.00 -0.39 61 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.96 -0.43 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.96 -0.73 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.93 -0.47 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.02 -0.67 49 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.02 -0.39 44 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.01 -0.40 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 14.95 -0.64 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.02 -0.40 26 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.04 -0.50 34 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.04 -0.58 30 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 11.23 -0.40 44 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.98 -0.32 0 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 9.08 -0.54 26 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.34 -0.16 36 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 7.19 -0.26 27 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 6.17 -0.36 23 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 5.29 -0.32 23 0 1,803 0
30DEC25 48.00 C 0.00 0.00 0.00 4.52 -0.21 25 0 2,041 0
30DEC25 49.00 C 0.00 0.00 0.00 3.64 -0.33 23 1 4,291 +1
30DEC25 50.00 C 3.40 3.40 3.40 2.96 -0.31 24 2 4,127 -2
30DEC25 52.50 C 1.56 1.56 1.56 1.63 -0.23 24 15 1,979 0
30DEC25 55.00 C 1.00 1.00 1.00 0.79 -0.15 25 1 1,509 +1
30DEC25 57.50 C 0.40 0.40 0.35 0.35 -0.09 25 145 957 -48
30DEC25 60.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 509 0
30DEC25 62.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 392 0
30DEC25 65.00 C 0.00 0.00 0.00 0.02 0.00 27 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 461 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.13 -0.46 28 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.14 -0.28 27 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.16 -0.38 28 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.49 -0.46 42 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.23 -0.40 28 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.30 -0.19 29 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.33 -0.29 27 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 8.34 -0.20 25 0 162 0
29JAN26 45.00 C 0.00 0.00 0.00 7.32 -0.41 21 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.49 -0.36 23 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.72 -0.35 24 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.99 -0.34 25 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.32 -0.32 26 0 2,353 0
29JAN26 50.00 C 3.22 3.22 3.22 3.70 -0.30 26 35 885 0
29JAN26 52.50 C 2.16 2.16 2.16 2.41 -0.25 26 45 1,632 +45
29JAN26 55.00 C 0.00 0.00 0.00 1.48 -0.19 27 0 372 0
29JAN26 57.50 C 0.00 0.00 0.00 0.86 -0.13 27 0 933 0
29JAN26 60.00 C 0.00 0.00 0.00 0.47 -0.09 27 0 312 0
29JAN26 62.50 C 0.33 0.33 0.33 0.26 -0.06 27 30 341 +30
29JAN26 65.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.49 -0.46 33 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.23 -0.55 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.62 +0.10 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.35 -0.29 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.68 -0.10 27 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.60 -0.35 22 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.82 -0.33 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.07 -0.53 24 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.38 -0.31 25 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 4.73 -0.29 25 0 118 0
26FEB26 50.00 C 0.00 0.00 0.00 4.13 -0.27 25 0 154 0
26FEB26 52.50 C 2.69 2.69 2.69 2.85 -0.23 26 40 177 +40
26FEB26 55.00 C 1.73 1.73 1.73 1.89 -0.17 26 3 122 +3
26FEB26 57.50 C 0.00 0.00 0.00 1.20 -0.13 26 0 131 0
26FEB26 60.00 C 0.00 0.00 0.00 0.73 -0.09 26 0 142 0
26FEB26 62.50 C 0.00 0.00 0.00 0.43 -0.07 26 0 60 0
26FEB26 65.00 C 0.00 0.00 0.00 0.26 -0.04 27 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.03 -0.39 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.27 -0.42 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.05 -0.40 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.31 -0.38 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.27 -0.26 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.01 -0.75 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.33 -0.26 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.14 -0.36 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.16 -0.38 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.49 -0.46 25 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 11.31 -0.47 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.62 -0.21 24 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.61 -0.38 22 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.80 -0.38 23 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 8.03 -0.63 24 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 7.29 -0.37 25 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.59 -0.36 26 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.93 -0.34 26 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 5.31 -0.33 26 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 4.73 -0.32 27 0 1,677 0
30MAR26 52.50 C 0.00 0.00 0.00 3.48 -0.29 27 0 1,589 0
30MAR26 55.00 C 0.00 0.00 0.00 2.49 -0.24 27 0 564 0
30MAR26 57.50 C 1.61 1.61 1.61 1.74 -0.19 27 3 3,154 +3
30MAR26 60.00 C 0.00 0.00 0.00 1.18 -0.16 27 0 681 0
30MAR26 62.50 C 0.00 0.00 0.00 0.78 -0.12 28 0 339 0
30MAR26 65.00 C 0.00 0.00 0.00 0.54 -0.07 28 0 242 0
30MAR26 67.50 C 0.00 0.00 0.00 0.34 -0.07 28 0 106 0
30MAR26 70.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.28 -0.48 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.39 -0.37 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.51 -0.36 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.65 -0.36 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.80 -0.35 18 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.98 -0.34 21 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 11.19 -0.33 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.41 -0.33 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.67 -0.31 25 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.96 -0.30 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 8.27 -0.29 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.62 -0.28 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 7.01 -0.26 26 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 6.42 -0.25 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.88 -0.23 26 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 4.65 -0.20 27 0 492 0
29JUN26 55.00 C 0.00 0.00 0.00 3.63 -0.16 27 0 1,869 0
29JUN26 57.50 C 0.00 0.00 0.00 2.79 -0.13 27 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 2.12 -0.10 27 0 186 0
29JUN26 62.50 C 0.00 0.00 0.00 1.59 -0.10 27 0 145 0
29JUN26 65.00 C 0.00 0.00 0.00 1.22 -0.10 28 0 233 0
29JUN26 67.50 C 0.00 0.00 0.00 0.92 -0.05 28 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.67 -0.04 28 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.47 -0.03 28 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.30 -0.46 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.42 -0.39 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.54 -0.39 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.69 -0.39 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.86 -0.38 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.05 -0.39 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.27 -0.38 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.52 -0.37 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.79 -0.37 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.10 -0.36 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.44 -0.35 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.81 -0.60 26 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 7.21 -0.57 26 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.66 -0.55 27 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 6.12 -0.52 27 0 110 0
29SEP26 52.50 C 0.00 0.00 0.00 5.07 -0.16 28 0 390 0
29SEP26 55.00 C 0.00 0.00 0.00 4.08 -0.27 28 0 128 0
29SEP26 57.50 C 0.00 0.00 0.00 3.33 -0.16 28 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.63 -0.21 28 0 99 0
29SEP26 62.50 C 0.00 0.00 0.00 2.05 -0.18 28 0 55 0
29SEP26 65.00 C 0.00 0.00 0.00 1.59 -0.16 28 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 1.23 -0.14 28 0 44 0
29SEP26 70.00 C 0.00 0.00 0.00 0.95 -0.11 28 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 0.70 -0.10 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.54 -0.08 28 0 0 0
TOTAL CALL 675 67,078 -165
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 60 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 51 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 0.00 0.00 0.00 0.01 0.00 28 0 2,745 0
27NOV25 47.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 4,658 0
27NOV25 48.00 P 0.06 0.06 0.06 0.05 +0.02 25 34 3,583 0
27NOV25 49.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 1,106 0
27NOV25 50.00 P 0.25 0.35 0.25 0.28 +0.06 24 50 3,550 +32
27NOV25 52.50 P 1.00 1.00 1.00 1.29 +0.18 24 20 400 0
27NOV25 55.00 P 0.00 0.00 0.00 3.31 +0.34 28 0 155 0
27NOV25 57.50 P 0.00 0.00 0.00 5.65 +0.38 0 0 13 0
27NOV25 60.00 P 0.00 0.00 0.00 8.16 +0.19 39 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.67 +0.31 50 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.18 +0.22 61 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.67 +0.23 67 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.15 +0.22 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.65 +0.22 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.16 +0.31 86 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 37 0 23 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
30DEC25 40.00 P 0.04 0.04 0.04 0.01 0.00 30 25 758 0
30DEC25 41.00 P 0.04 0.04 0.04 0.01 0.00 27 25 1,609 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 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 0.10 0.10 0.10 0.06 +0.01 26 10 3,445 +1
30DEC25 45.00 P 0.13 0.13 0.13 0.10 +0.01 25 25 1,893 +25
30DEC25 46.00 P 0.16 0.16 0.16 0.18 +0.02 25 2 7,543 +2
30DEC25 47.00 P 0.25 0.25 0.25 0.30 +0.03 25 15 6,234 -15
30DEC25 48.00 P 0.39 0.53 0.39 0.47 +0.05 25 40 4,267 -10
30DEC25 49.00 P 0.67 0.71 0.67 0.70 +0.06 25 19 1,877 +16
30DEC25 50.00 P 0.88 1.11 0.88 1.02 +0.09 26 81 4,869 +46
30DEC25 52.50 P 2.06 2.06 2.06 2.18 +0.17 26 40 228 +40
30DEC25 55.00 P 0.00 0.00 0.00 3.88 +0.27 27 0 753 0
30DEC25 57.50 P 0.00 0.00 0.00 5.92 +0.26 27 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 8.34 +0.32 32 0 12 0
30DEC25 62.50 P 0.00 0.00 0.00 10.67 +0.17 31 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.23 +0.27 40 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.12 +0.62 59 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.19 +0.20 48 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.66 +0.23 49 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.16 +0.30 53 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.16 +0.87 82 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.30 +0.43 72 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.04 0.00 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 115 0
29JAN26 44.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 106 0
29JAN26 45.00 P 0.00 0.00 0.00 0.37 +0.03 27 0 1,148 0
29JAN26 46.00 P 0.00 0.00 0.00 0.53 +0.04 28 0 492 0
29JAN26 47.00 P 0.00 0.00 0.00 0.73 +0.05 28 0 845 0
29JAN26 48.00 P 0.99 0.99 0.99 0.98 +0.06 28 3 3,803 +3
29JAN26 49.00 P 1.41 1.41 1.41 1.29 +0.07 28 2 3,135 0
29JAN26 50.00 P 0.00 0.00 0.00 1.67 +0.10 28 0 3,354 0
29JAN26 52.50 P 0.00 0.00 0.00 2.88 +0.17 28 0 2,267 0
29JAN26 55.00 P 0.00 0.00 0.00 4.47 +0.23 29 0 60 0
29JAN26 57.50 P 0.00 0.00 0.00 6.40 +0.28 30 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.61 +0.34 32 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.01 +0.38 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.54 +0.41 42 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.12 +0.41 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.69 +0.41 54 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.27 +0.41 60 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.29 -0.14 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.40 +0.03 27 0 48 0
26FEB26 45.00 P 0.00 0.00 0.00 0.55 +0.04 27 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.74 +0.05 27 0 28 0
26FEB26 47.00 P 1.10 1.10 1.10 0.98 +0.07 27 2 75 +2
26FEB26 48.00 P 0.00 0.00 0.00 1.27 +0.10 27 0 146 0
26FEB26 49.00 P 0.00 0.00 0.00 1.59 +0.10 27 0 140 0
26FEB26 50.00 P 0.00 0.00 0.00 1.99 +0.12 27 0 3,093 0
26FEB26 52.50 P 0.00 0.00 0.00 3.21 +0.18 28 0 71 0
26FEB26 55.00 P 0.00 0.00 0.00 4.76 +0.23 28 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.64 +0.29 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.76 +0.33 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.08 +0.37 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.55 +0.40 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.12 +0.41 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.69 +0.41 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.27 +0.41 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.84 +0.41 58 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 28 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.20 0.00 28 0 843 0
30MAR26 41.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 536 0
30MAR26 42.00 P 0.00 0.00 0.00 0.38 0.00 28 0 1,494 0
30MAR26 43.00 P 0.00 0.00 0.00 0.52 +0.01 28 0 3,085 0
30MAR26 44.00 P 0.72 0.72 0.72 0.68 +0.02 28 25 950 +25
30MAR26 45.00 P 0.00 0.00 0.00 0.87 +0.02 28 0 1,117 0
30MAR26 46.00 P 0.00 0.00 0.00 1.11 +0.03 28 0 1,415 0
30MAR26 47.00 P 0.00 0.00 0.00 1.39 +0.05 28 0 593 0
30MAR26 48.00 P 0.00 0.00 0.00 1.71 +0.05 28 0 771 0
30MAR26 49.00 P 0.00 0.00 0.00 2.08 +0.07 28 0 421 0
30MAR26 50.00 P 0.00 0.00 0.00 2.48 +0.07 28 0 1,298 0
30MAR26 52.50 P 0.00 0.00 0.00 3.73 +0.13 29 0 1,883 0
30MAR26 55.00 P 0.00 0.00 0.00 5.26 +0.17 29 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 7.04 +0.21 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.07 +0.27 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.28 +0.32 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.65 +0.36 35 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.13 +0.39 38 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.69 +0.41 43 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.27 +0.41 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.84 +0.41 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.19 +0.29 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.84 +0.73 58 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.29 +0.03 28 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.39 +0.04 28 0 146 0
29JUN26 40.00 P 0.00 0.00 0.00 0.48 +0.03 27 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.62 +0.05 28 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.78 +0.05 28 0 498 0
29JUN26 43.00 P 0.00 0.00 0.00 0.99 +0.07 28 0 2,863 0
29JUN26 44.00 P 0.00 0.00 0.00 1.22 +0.09 28 0 634 0
29JUN26 45.00 P 0.00 0.00 0.00 1.47 +0.09 28 0 1,011 0
29JUN26 46.00 P 0.00 0.00 0.00 1.77 +0.12 28 0 1,299 0
29JUN26 47.00 P 2.20 2.20 2.20 2.09 +0.12 28 21 480 +21
29JUN26 48.00 P 2.70 2.70 2.70 2.46 +0.16 28 1 405 -1
29JUN26 49.00 P 0.00 0.00 0.00 2.85 +0.15 28 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 3.29 +0.19 28 0 428 0
29JUN26 52.50 P 0.00 0.00 0.00 4.55 +0.22 28 0 74 0
29JUN26 55.00 P 0.00 0.00 0.00 6.04 +0.26 29 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 7.74 +0.29 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.64 +0.33 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.70 +0.35 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.92 +0.37 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.26 +0.38 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.72 +0.40 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.27 +0.41 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.84 +0.41 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.42 +0.52 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.98 +0.63 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 +0.02 28 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.73 +0.03 28 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.91 +0.01 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.09 +0.01 28 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.32 +0.02 28 0 131 0
29SEP26 42.00 P 0.00 0.00 0.00 1.57 +0.02 28 0 100 0
29SEP26 43.00 P 0.00 0.00 0.00 1.82 +0.06 28 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 2.10 +0.04 27 0 266 0
29SEP26 45.00 P 0.00 0.00 0.00 2.45 +0.08 27 0 319 0
29SEP26 46.00 P 0.00 0.00 0.00 2.83 +0.09 27 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 3.31 +0.20 28 0 190 0
29SEP26 48.00 P 0.00 0.00 0.00 3.66 +0.13 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.11 +0.14 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.58 +0.14 27 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 6.04 +0.26 28 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.67 +0.24 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.34 +0.10 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.21 +0.41 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.17 +0.24 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.32 +0.34 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.49 +0.51 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.72 +0.55 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.89 +0.34 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.38 +0.62 32 0 0 0
TOTAL PUT 440 109,093 +187
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$ 22.40
14NOV25 14.50 C 0.00 0.00 0.00 7.90 -0.08 0 0 0 0
14NOV25 15.00 C 0.00 0.00 0.00 7.40 -0.08 0 0 0 0
14NOV25 15.50 C 0.00 0.00 0.00 6.90 -0.08 0 0 0 0
14NOV25 16.00 C 0.00 0.00 0.00 6.40 -0.08 0 0 0 0
14NOV25 16.50 C 0.00 0.00 0.00 5.90 -0.08 0 0 0 0
14NOV25 17.00 C 0.00 0.00 0.00 5.40 -0.08 0 0 0 0
14NOV25 17.50 C 0.00 0.00 0.00 4.90 -0.08 0 0 0 0
14NOV25 18.00 C 0.00 0.00 0.00 4.40 -0.08 0 0 0 0
14NOV25 18.50 C 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
14NOV25 19.00 C 0.00 0.00 0.00 3.40 -0.08 0 0 0 0
14NOV25 19.50 C 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
14NOV25 20.00 C 2.61 2.61 2.61 2.40 -0.08 0 101 0 -1
14NOV25 21.00 C 0.00 0.00 0.00 1.40 -0.13 0 0 0 0
14NOV25 22.00 C 0.53 0.53 0.43 0.40 -0.12 0 4 0 -203
14NOV25 23.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 698 0
14NOV25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 886 0
14NOV25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
14NOV25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 14.50 C 0.00 0.00 0.00 7.92 -0.29 133 0 0 0
21NOV25 15.00 C 0.00 0.00 0.00 7.41 -0.08 0 0 0 0
21NOV25 15.50 C 0.00 0.00 0.00 6.91 -0.08 0 0 0 0
21NOV25 16.00 C 0.00 0.00 0.00 6.41 -0.08 0 0 0 0
21NOV25 16.50 C 0.00 0.00 0.00 5.91 -0.09 0 0 0 0
21NOV25 17.00 C 0.00 0.00 0.00 5.41 -0.07 0 0 0 0
21NOV25 17.50 C 0.00 0.00 0.00 4.91 -0.07 0 0 0 0
21NOV25 18.00 C 0.00 0.00 0.00 4.41 -0.08 0 0 0 0
21NOV25 18.50 C 0.00 0.00 0.00 3.91 -0.09 0 0 2 0
21NOV25 19.00 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
21NOV25 19.50 C 0.00 0.00 0.00 2.91 -0.09 0 0 0 0
21NOV25 20.00 C 0.00 0.00 0.00 2.44 -0.06 48 0 0 0
21NOV25 21.00 C 0.00 0.00 0.00 1.46 -0.08 35 0 11 0
21NOV25 22.00 C 0.73 0.73 0.73 0.61 -0.13 29 6 125 +6
21NOV25 23.00 C 0.27 0.27 0.15 0.15 -0.07 29 674 833 -278
21NOV25 24.00 C 0.03 0.03 0.03 0.02 -0.03 29 3 233 -3
21NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 96 0
21NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 9.95 -0.23 150 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 9.45 -0.25 141 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 8.95 -0.05 131 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 8.45 -0.05 123 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 7.95 -0.26 114 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 7.43 -0.07 91 0 24 0
27NOV25 15.50 C 0.00 0.00 0.00 6.94 -0.27 92 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 6.45 -0.05 90 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 5.95 -0.05 83 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 5.42 -0.19 0 0 10 0
27NOV25 17.50 C 0.00 0.00 0.00 4.92 -0.08 0 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 4.42 -0.22 0 0 19 0
27NOV25 18.50 C 0.00 0.00 0.00 3.92 -0.21 0 0 581 0
27NOV25 19.00 C 0.00 0.00 0.00 3.42 -0.10 0 0 994 0
27NOV25 19.50 C 0.00 0.00 0.00 2.93 -0.09 32 0 1,347 0
27NOV25 20.00 C 2.78 2.78 2.40 2.51 -0.01 46 403 3,749 -382
27NOV25 21.00 C 1.67 1.67 1.55 1.52 -0.06 32 16 10,399 +1
27NOV25 22.00 C 0.78 0.80 0.72 0.72 -0.06 28 554 1,581 0
27NOV25 23.00 C 0.40 0.40 0.24 0.26 -0.05 28 64 909 +6
27NOV25 24.00 C 0.14 0.14 0.11 0.07 -0.02 29 493 964 0
27NOV25 25.00 C 0.05 0.05 0.04 0.02 0.00 31 51 443 +1
27NOV25 26.00 C 0.02 0.02 0.02 0.01 0.00 36 83 204 -33
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 117 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 12.72 -0.20 106 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 12.46 -0.07 96 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 11.96 -0.07 89 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 11.46 -0.07 82 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 10.96 -0.26 75 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 10.47 -0.06 77 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 9.97 -0.21 71 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 9.47 -0.23 65 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 8.97 -0.21 59 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.48 -0.06 60 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.97 -0.24 48 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.48 -0.15 50 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 6.99 -0.22 49 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 6.50 -0.14 48 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.02 -0.04 48 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 5.51 -0.10 42 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 5.01 +0.01 37 0 50 0
30DEC25 18.00 C 4.75 4.75 4.75 4.52 -0.12 35 6 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 3.97 -0.16 0 0 1,130 0
30DEC25 19.00 C 3.58 3.60 3.58 3.61 +0.08 36 2 6,012 0
30DEC25 19.50 C 0.00 0.00 0.00 3.03 -0.12 25 0 963 0
30DEC25 20.00 C 0.00 0.00 0.00 2.57 -0.04 25 0 2,738 0
30DEC25 21.00 C 2.00 2.00 1.95 1.73 -0.12 24 11 2,494 0
30DEC25 22.00 C 1.23 1.29 1.06 1.04 -0.05 24 66 3,859 -1
30DEC25 23.00 C 0.70 0.72 0.58 0.58 -0.04 25 166 2,598 -86
30DEC25 24.00 C 0.42 0.42 0.33 0.29 -0.03 25 81 898 +40
30DEC25 25.00 C 0.18 0.18 0.16 0.13 -0.01 25 83 1,190 -5
30DEC25 26.00 C 0.11 0.11 0.11 0.05 -0.01 25 100 861 -15
30DEC25 27.00 C 0.00 0.00 0.00 0.02 0.00 25 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 126 0
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 34 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 41 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 10.07 -0.17 72 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.57 -0.13 67 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 9.08 -0.12 64 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.58 +0.04 59 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 8.10 -0.11 58 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.60 -0.03 53 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.08 -0.13 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.60 -0.04 45 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.12 +0.06 44 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.63 +0.02 41 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 5.15 -0.12 39 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 4.69 +0.05 38 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 4.18 -0.10 33 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 3.61 -0.04 25 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 3.14 -0.18 23 0 319 0
29JAN26 20.00 C 0.00 0.00 0.00 2.71 -0.17 24 0 2,027 0
29JAN26 21.00 C 0.00 0.00 0.00 1.92 -0.08 24 0 1,513 0
29JAN26 22.00 C 1.45 1.45 1.37 1.26 -0.07 23 3 1,533 +1
29JAN26 23.00 C 0.87 1.00 0.80 0.80 -0.06 24 128 3,359 +5
29JAN26 24.00 C 0.00 0.00 0.00 0.47 -0.05 24 0 217 0
29JAN26 25.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 155 0
29JAN26 26.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 99 0
29JAN26 27.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 32 0
29JAN26 28.00 C 0.09 0.09 0.07 0.03 -0.01 24 100 58 -90
29JAN26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.64 -0.18 53 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.15 -0.15 51 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.66 -0.11 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.17 -0.18 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.68 +0.04 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.19 -0.14 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.71 +0.06 37 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 5.22 -0.05 35 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.76 +0.08 33 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.27 -0.01 31 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 3.69 -0.09 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.26 -0.08 24 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 2.84 -0.04 23 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 2.08 -0.09 23 0 60 0
26FEB26 22.00 C 1.65 1.65 1.65 1.45 -0.04 23 5 1,501 0
26FEB26 23.00 C 1.10 1.11 1.10 0.98 -0.05 24 50 114 -39
26FEB26 24.00 C 0.78 0.80 0.65 0.64 -0.05 24 104 502 +96
26FEB26 25.00 C 0.50 0.50 0.50 0.38 -0.05 24 5 71 0
26FEB26 26.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 222 0
26FEB26 27.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 26 0
26FEB26 28.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 65 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 13.04 +0.12 94 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.63 -0.13 75 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.13 -0.16 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.64 -0.16 66 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.15 -0.14 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.85 +0.17 76 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 10.17 -0.07 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.68 -0.11 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.19 -0.01 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.73 -0.09 51 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 8.33 +0.03 54 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.83 +0.06 50 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 7.32 -0.03 46 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.82 +0.06 43 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 6.31 -0.02 39 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 5.82 +0.06 36 0 355 0
30MAR26 17.50 C 0.00 0.00 0.00 5.33 +0.02 33 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 4.84 -0.10 31 0 3,714 0
30MAR26 18.50 C 0.00 0.00 0.00 4.37 0.00 29 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 3.92 +0.02 28 0 1,670 0
30MAR26 19.50 C 0.00 0.00 0.00 3.48 +0.01 26 0 1,970 0
30MAR26 20.00 C 0.00 0.00 0.00 3.07 -0.01 26 0 4,299 0
30MAR26 21.00 C 2.33 2.33 2.33 2.26 -0.07 23 20 1,183 -10
30MAR26 22.00 C 0.00 0.00 0.00 1.64 -0.14 23 0 1,344 0
30MAR26 23.00 C 1.30 1.30 1.30 1.18 -0.11 24 5 909 0
30MAR26 24.00 C 0.00 0.00 0.00 0.80 -0.05 24 0 182 0
30MAR26 25.00 C 0.59 0.59 0.59 0.53 -0.08 24 8 377 0
30MAR26 26.00 C 0.00 0.00 0.00 0.33 -0.07 23 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.20 -0.05 23 0 101 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 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 0.00 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.26 -0.19 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.85 -0.07 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.28 +0.02 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.80 -0.13 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.31 -0.13 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.83 -0.02 43 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 8.35 +0.05 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.87 +0.10 39 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 7.44 +0.03 39 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.95 +0.09 36 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 6.46 -0.01 34 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 5.98 +0.10 32 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 5.51 -0.02 30 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 5.05 +0.11 29 0 575 0
29JUN26 18.50 C 0.00 0.00 0.00 4.60 -0.02 27 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 4.18 -0.01 27 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 3.77 +0.01 26 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 3.38 +0.06 25 0 236 0
29JUN26 21.00 C 2.70 2.70 2.70 2.66 -0.04 24 101 625 0
29JUN26 22.00 C 0.00 0.00 0.00 2.07 -0.05 24 0 276 0
29JUN26 23.00 C 0.00 0.00 0.00 1.57 -0.08 24 0 191 0
29JUN26 24.00 C 0.00 0.00 0.00 1.17 -0.08 24 0 140 0
29JUN26 25.00 C 1.03 1.03 1.03 0.85 -0.07 24 5 146 +2
29JUN26 26.00 C 0.00 0.00 0.00 0.61 -0.06 24 0 165 0
29JUN26 27.00 C 0.00 0.00 0.00 0.43 -0.04 24 0 710 0
29JUN26 28.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 121 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.28 +0.02 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.80 -0.13 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.31 -0.13 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.83 -0.05 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.35 +0.05 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.87 -0.09 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.44 +0.03 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.95 +0.02 33 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 6.46 -0.01 31 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.98 +0.10 29 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 5.53 0.00 28 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.09 +0.12 27 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 4.66 -0.07 26 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 4.23 -0.06 25 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 3.91 -0.04 26 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 3.56 +0.03 26 0 343 0
29SEP26 21.00 C 0.00 0.00 0.00 2.85 -0.07 24 0 91 0
29SEP26 22.00 C 0.00 0.00 0.00 2.32 -0.08 25 10 151 +10
29SEP26 23.00 C 1.95 1.95 1.95 1.87 -0.07 25 11 139 +11
29SEP26 24.00 C 0.00 0.00 0.00 1.50 -0.06 25 2 480 -2
29SEP26 25.00 C 0.00 0.00 0.00 1.19 -0.06 25 0 60 0
29SEP26 26.00 C 0.00 0.00 0.00 0.94 -0.06 25 0 14 0
29SEP26 27.00 C 0.00 0.00 0.00 0.76 -0.03 26 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.61 -0.03 26 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 -0.04 26 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.36 -0.03 26 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 22 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 4 0
TOTAL CALL 3,524 110,812 -969
14NOV25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
14NOV25 22.00 P 0.02 0.02 0.02 0.00 -0.03 0 10 263 -10
14NOV25 23.00 P 0.49 0.63 0.49 0.60 +0.05 0 51 0 -88
14NOV25 24.00 P 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
14NOV25 25.00 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
14NOV25 26.00 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
14NOV25 27.00 P 0.00 0.00 0.00 4.60 +0.08 0 0 0 0
14NOV25 28.00 P 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
14NOV25 29.00 P 0.00 0.00 0.00 6.60 +0.08 0 0 0 0
14NOV25 30.00 P 0.00 0.00 0.00 7.60 +0.08 0 0 0 0
14NOV25 31.00 P 0.00 0.00 0.00 8.60 +0.08 0 0 0 0
14NOV25 32.00 P 0.00 0.00 0.00 9.60 +0.08 0 0 0 0
14NOV25 33.00 P 0.00 0.00 0.00 10.60 +0.08 0 0 0 0
14NOV25 34.00 P 0.00 0.00 0.00 11.60 +0.08 0 0 0 0
14NOV25 35.00 P 0.00 0.00 0.00 12.60 +0.08 0 0 0 0
21NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
21NOV25 20.00 P 0.01 0.01 0.01 0.01 0.00 41 25 60 0
21NOV25 21.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 92 0
21NOV25 22.00 P 0.11 0.19 0.11 0.18 -0.03 28 142 539 +48
21NOV25 23.00 P 0.55 0.67 0.55 0.73 +0.02 28 2 113 -1
21NOV25 24.00 P 0.00 0.00 0.00 1.61 +0.03 29 0 0 0
21NOV25 25.00 P 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
21NOV25 26.00 P 0.00 0.00 0.00 3.64 +0.01 67 0 0 0
21NOV25 27.00 P 0.00 0.00 0.00 4.71 +0.05 96 0 0 0
21NOV25 28.00 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
21NOV25 29.00 P 0.00 0.00 0.00 6.66 -0.06 109 0 0 0
21NOV25 30.00 P 0.00 0.00 0.00 7.71 +0.18 135 0 0 0
21NOV25 31.00 P 0.00 0.00 0.00 8.60 -0.07 0 0 0 0
21NOV25 32.00 P 0.00 0.00 0.00 9.62 -0.07 123 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 10.68 -0.08 158 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 11.80 +0.26 199 0 0 0
21NOV25 35.00 P 0.00 0.00 0.00 12.63 -0.04 155 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 220 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 242 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 698 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,765 0
27NOV25 18.00 P 0.02 0.02 0.02 0.01 0.00 53 5 2,139 0
27NOV25 18.50 P 0.01 0.02 0.01 0.01 0.00 47 7 2,769 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,525 0
27NOV25 19.50 P 0.02 0.02 0.02 0.01 0.00 35 6 3,017 -6
27NOV25 20.00 P 0.02 0.03 0.02 0.01 0.00 30 26 6,825 -10
27NOV25 21.00 P 0.06 0.07 0.06 0.07 0.00 29 66 782 +65
27NOV25 22.00 P 0.20 0.25 0.19 0.29 +0.01 28 151 1,713 +54
27NOV25 23.00 P 0.70 0.85 0.66 0.82 +0.02 27 269 767 -63
27NOV25 24.00 P 1.58 1.58 1.58 1.66 +0.08 30 1 53 +1
27NOV25 25.00 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 3.64 +0.01 50 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 4.71 +0.05 72 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.66 -0.06 82 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.71 +0.18 100 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.60 -0.07 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.62 -0.07 93 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.68 -0.08 118 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 11.80 +0.17 147 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 12.63 -0.04 117 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 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 64 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 0.02 0.02 0.01 0.00 35 17 987 -17
30DEC25 17.50 P 0.02 0.02 0.02 0.01 0.00 31 100 1,822 0
30DEC25 18.00 P 0.03 0.03 0.03 0.01 0.00 28 4 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 0.00 0.00 0.00 0.03 +0.01 26 0 17,817 0
30DEC25 19.50 P 0.06 0.06 0.06 0.05 0.00 25 10 9,496 +10
30DEC25 20.00 P 0.08 0.09 0.08 0.09 +0.01 25 7 2,590 -3
30DEC25 21.00 P 0.19 0.22 0.19 0.24 +0.01 24 25 1,286 +4
30DEC25 22.00 P 0.44 0.54 0.43 0.55 +0.02 24 317 1,704 0
30DEC25 23.00 P 0.94 0.94 0.94 1.10 +0.04 25 4 363 +4
30DEC25 24.00 P 0.00 0.00 0.00 1.82 +0.04 25 0 12 0
30DEC25 25.00 P 0.00 0.00 0.00 2.69 +0.11 27 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 3.64 +0.01 30 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.71 +0.05 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.66 -0.06 48 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.71 +0.07 57 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.62 -0.08 56 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.68 -0.08 68 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.80 +0.17 83 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.63 -0.06 69 0 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 40 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 0 802 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3,050 0
29JAN26 18.00 P 0.05 0.05 0.05 0.02 0.00 24 50 976 +50
29JAN26 18.50 P 0.00 0.00 0.00 0.04 0.00 25 0 1,141 0
29JAN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 1,132 0
29JAN26 19.50 P 0.00 0.00 0.00 0.11 0.00 24 0 1,809 0
29JAN26 20.00 P 0.15 0.16 0.15 0.16 0.00 24 4 3,492 0
29JAN26 21.00 P 0.29 0.32 0.29 0.36 0.00 23 20 79 +18
29JAN26 22.00 P 0.60 0.67 0.60 0.71 +0.01 23 35 666 +35
29JAN26 23.00 P 0.00 0.00 0.00 1.24 +0.02 24 0 109 0
29JAN26 24.00 P 0.00 0.00 0.00 1.97 +0.09 25 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 2.72 +0.01 24 0 100 0
29JAN26 26.00 P 0.00 0.00 0.00 3.64 0.00 25 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.71 +0.05 34 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.66 -0.06 39 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.71 +0.07 47 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.62 -0.08 46 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.68 -0.08 55 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.80 +0.17 67 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.63 -0.06 57 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 25 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 0.00 26 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 0.00 24 0 101 0
26FEB26 18.50 P 0.00 0.00 0.00 0.07 0.00 24 0 192 0
26FEB26 19.00 P 0.00 0.00 0.00 0.11 0.00 24 0 1,160 0
26FEB26 19.50 P 0.00 0.00 0.00 0.16 0.00 23 0 1,000 0
26FEB26 20.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 276 0
26FEB26 21.00 P 0.39 0.40 0.39 0.47 0.00 23 7 1,015 0
26FEB26 22.00 P 0.73 0.73 0.73 0.83 +0.01 23 5 1,501 0
26FEB26 23.00 P 0.00 0.00 0.00 1.36 0.00 23 0 1,000 0
26FEB26 24.00 P 0.00 0.00 0.00 2.06 +0.03 24 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 2.79 -0.04 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.66 -0.05 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.71 +0.05 30 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.60 -0.09 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.66 -0.06 35 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.71 +0.07 41 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.62 -0.08 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.68 -0.08 49 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.80 +0.17 59 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 12.63 -0.06 51 0 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 30 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,007 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 1,091 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 1,503 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 2,688 0
30MAR26 18.00 P 0.10 0.10 0.09 0.07 -0.02 23 95 2,279 0
30MAR26 18.50 P 0.11 0.12 0.11 0.11 -0.02 23 30 1,269 +30
30MAR26 19.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 2,109 0
30MAR26 19.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 1,434 0
30MAR26 20.00 P 0.00 0.00 0.00 0.31 -0.03 23 0 2,888 0
30MAR26 21.00 P 0.49 0.54 0.49 0.57 -0.04 23 15 1,339 +15
30MAR26 22.00 P 0.85 0.89 0.85 0.95 -0.03 23 22 440 +20
30MAR26 23.00 P 1.48 1.48 1.48 1.46 -0.03 23 5 344 +5
30MAR26 24.00 P 0.00 0.00 0.00 2.14 +0.06 23 0 109 0
30MAR26 25.00 P 0.00 0.00 0.00 2.87 -0.03 23 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 3.66 -0.10 21 0 12 0
30MAR26 27.00 P 0.00 0.00 0.00 4.71 +0.04 27 0 24 0
30MAR26 28.00 P 5.56 5.65 5.56 5.60 -0.09 0 8 34 +8
30MAR26 29.00 P 0.00 0.00 0.00 6.66 -0.06 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.71 +0.07 37 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.62 -0.08 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.68 -0.08 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.80 +0.16 53 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.63 -0.06 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 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 24 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 0.06 -0.01 24 0 264 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 1,245 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 1,211 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.01 24 0 538 0
29JUN26 18.00 P 0.23 0.23 0.23 0.24 0.00 23 20 1,222 0
29JUN26 18.50 P 0.00 0.00 0.00 0.32 -0.01 23 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.42 -0.01 23 0 1,317 0
29JUN26 19.50 P 0.48 0.48 0.48 0.54 -0.01 23 5 815 +5
29JUN26 20.00 P 0.00 0.00 0.00 0.68 -0.01 23 0 642 0
29JUN26 21.00 P 0.00 0.00 0.00 1.03 -0.01 23 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 1.48 0.00 23 0 76 0
29JUN26 23.00 P 2.02 2.02 2.02 2.03 0.00 23 3 145 +3
29JUN26 24.00 P 0.00 0.00 0.00 2.72 +0.04 24 0 60 0
29JUN26 25.00 P 0.00 0.00 0.00 3.46 +0.05 24 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 4.19 -0.11 23 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 5.02 +0.09 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.84 +0.02 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.79 +0.02 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.71 -0.07 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.63 -0.07 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.63 -0.07 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.68 -0.08 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.80 +0.16 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.63 -0.06 32 0 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 0.00 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 0.00 26 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 0.00 26 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 0.00 26 0 23 0
29SEP26 16.00 P 0.21 0.21 0.21 0.18 0.00 26 1 606 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 0.00 26 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 260 0
29SEP26 17.50 P 0.00 0.00 0.00 0.39 0.00 26 0 351 0
29SEP26 18.00 P 0.48 0.49 0.48 0.48 -0.01 26 280 653 +159
29SEP26 18.50 P 0.00 0.00 0.00 0.59 -0.01 25 0 232 0
29SEP26 19.00 P 0.00 0.00 0.00 0.73 0.00 26 2 171 -2
29SEP26 19.50 P 0.85 0.85 0.85 0.89 0.00 26 2 211 +2
29SEP26 20.00 P 1.02 1.11 1.02 1.08 -0.01 26 17 508 -2
29SEP26 21.00 P 0.00 0.00 0.00 1.50 0.00 26 0 921 0
29SEP26 22.00 P 0.00 0.00 0.00 2.00 +0.01 26 0 703 0
29SEP26 23.00 P 0.00 0.00 0.00 2.56 +0.01 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.20 +0.02 27 0 50 0
29SEP26 25.00 P 0.00 0.00 0.00 3.91 +0.03 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 4.67 +0.03 27 0 263 0
29SEP26 27.00 P 0.00 0.00 0.00 5.48 +0.04 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.33 +0.04 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.22 +0.05 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.14 +0.06 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.07 +0.06 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.03 +0.09 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.97 +0.04 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.91 +0.04 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.84 +0.06 35 0 0 0
TOTAL PUT 1,871 139,550 +334
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 0.50 +0.01 508 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.45 +0.01 345 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.40 +0.01 261 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.35 +0.01 206 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 0.19 -0.01 0 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.15 0.00 76 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 77 0 101 0
30DEC25 0.55 C 0.00 0.00 0.00 0.05 0.00 69 0 146 0
30DEC25 0.60 C 0.04 0.04 0.03 0.03 -0.01 67 20 1,532 0
30DEC25 0.65 C 0.03 0.03 0.03 0.02 -0.01 70 11 961 +11
30DEC25 0.70 C 0.00 0.00 0.00 0.01 -0.01 65 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 77 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 87 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 96 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 111 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 118 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 125 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 131 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.50 +0.01 293 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.45 +0.01 196 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.40 +0.01 147 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.35 +0.01 114 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.30 +0.01 89 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.25 -0.01 69 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 0.11 0.11 0.09 0.11 0.00 85 91 303 +91
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 82 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 72 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 79 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.50 +0.01 224 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.45 +0.01 149 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.40 0.00 110 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.35 0.00 84 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 86 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.21 0.00 85 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.19 0.00 89 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 86 0 0 0
TOTAL CALL 122 7,244 +102
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 508 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 169 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 135 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 106 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 81 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.03 0.00 94 0 171 0
30DEC25 0.50 P 0.04 0.04 0.04 0.04 0.00 79 5 330 0
30DEC25 0.55 P 0.06 0.06 0.06 0.07 0.00 85 12 593 -12
30DEC25 0.60 P 0.00 0.00 0.00 0.10 0.00 83 0 417 0
30DEC25 0.65 P 0.00 0.00 0.00 0.14 0.00 88 0 40 0
30DEC25 0.70 P 0.00 0.00 0.00 0.18 0.00 88 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.22 -0.01 82 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 0.00 102 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.37 0.00 110 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.42 0.00 118 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.47 0.00 126 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.52 -0.01 133 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.57 -0.01 140 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.62 -0.01 146 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 203 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 99 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 0.00 79 0 119 0
30MAR26 0.40 P 0.03 0.03 0.03 0.05 +0.01 95 100 246 +100
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 89 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 96 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 0.00 102 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 0.00 111 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 0.00 121 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 90 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.15 0.00 90 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 117 6,627 +88
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$ 13.73
27NOV25 9.25 C 0.00 0.00 0.00 4.51 -0.12 104 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.25 -0.17 87 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.02 -0.11 98 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.77 -0.11 92 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.27 -0.11 79 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.77 -0.11 67 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.27 -0.12 56 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.77 -0.12 44 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.27 -0.13 33 0 30 0
27NOV25 13.00 C 0.81 0.81 0.78 0.80 -0.11 28 3 153 -2
27NOV25 13.50 C 0.46 0.46 0.46 0.43 -0.10 28 3 292 -3
27NOV25 14.00 C 0.21 0.21 0.21 0.18 -0.08 27 40 324 0
27NOV25 14.50 C 0.00 0.00 0.00 0.06 -0.04 27 0 344 0
27NOV25 15.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 280 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 93 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 526 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 330 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 108 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 5.04 -0.12 64 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.88 -0.03 83 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.59 -0.04 71 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.30 -0.12 56 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.06 -0.10 55 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.81 -0.07 51 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 3.31 -0.11 44 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.82 -0.16 39 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.34 -0.07 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.79 -0.15 19 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 1.38 -0.16 26 0 352 0
30DEC25 13.00 C 0.00 0.00 0.00 1.01 -0.10 27 0 150 0
30DEC25 13.50 C 0.73 0.73 0.70 0.73 -0.06 29 6 320 -4
30DEC25 14.00 C 0.00 0.00 0.00 0.50 -0.04 30 0 1,355 0
30DEC25 14.50 C 0.00 0.00 0.00 0.31 -0.03 29 0 453 0
30DEC25 15.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 908 0
30DEC25 15.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 92 0
30DEC25 16.00 C 0.09 0.09 0.09 0.06 -0.01 30 2 418 +2
30DEC25 16.50 C 0.00 0.00 0.00 0.04 0.00 31 0 371 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 0.00 31 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 4.59 -0.05 50 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.35 -0.07 49 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.06 -0.19 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.82 -0.13 35 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.36 -0.14 38 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.87 -0.11 34 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.41 -0.10 32 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.97 -0.08 31 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.57 -0.05 30 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 1.19 -0.08 28 0 360 0
29JAN26 13.50 C 0.00 0.00 0.00 0.90 -0.07 29 0 362 0
29JAN26 14.00 C 0.00 0.00 0.00 0.67 -0.05 29 0 177 0
29JAN26 14.50 C 0.50 0.50 0.48 0.49 -0.04 30 13 84 +13
29JAN26 15.00 C 0.00 0.00 0.00 0.34 -0.05 30 0 62 0
29JAN26 15.50 C 0.00 0.00 0.00 0.23 -0.03 30 0 31 0
29JAN26 16.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 36 0
29JAN26 16.50 C 0.16 0.16 0.16 0.10 -0.02 30 60 75 +45
29JAN26 17.00 C 0.12 0.12 0.12 0.06 -0.02 29 60 79 +60
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 4.59 -0.09 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.35 -0.08 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.09 -0.16 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.82 -0.13 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.40 -0.10 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.95 -0.04 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.48 -0.05 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.07 -0.03 30 0 0 0
26FEB26 12.50 C 1.64 1.64 1.64 1.68 -0.05 30 1 0 -1
26FEB26 13.00 C 0.00 0.00 0.00 1.32 -0.08 28 0 0 0
26FEB26 13.50 C 1.02 1.02 1.02 1.04 -0.07 29 1 2 +1
26FEB26 14.00 C 0.00 0.00 0.00 0.82 -0.04 30 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.63 -0.04 30 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.47 -0.05 30 0 21 0
26FEB26 15.50 C 0.00 0.00 0.00 0.34 -0.04 30 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.17 -0.02 30 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 - 30 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 4.88 -0.05 38 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.61 -0.11 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.37 -0.11 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.13 -0.12 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.91 -0.10 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.40 -0.10 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.95 -0.10 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.54 -0.09 29 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.14 -0.07 28 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 1.78 -0.06 29 0 61 0
30MAR26 13.00 C 1.46 1.46 1.46 1.50 -0.02 30 2 5 -1
30MAR26 13.50 C 0.00 0.00 0.00 1.18 -0.06 29 0 41 0
30MAR26 14.00 C 0.00 0.00 0.00 0.98 0.00 30 0 132 0
30MAR26 14.50 C 0.00 0.00 0.00 0.78 -0.03 30 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.63 -0.01 31 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.48 -0.01 30 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.37 0.00 30 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.28 0.00 30 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.21 0.00 30 0 41 0
30MAR26 17.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 0.00 30 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 30 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.71 -0.10 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.49 -0.03 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.25 -0.08 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.04 -0.05 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.58 -0.09 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.15 -0.06 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.75 -0.08 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.39 -0.09 29 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 2.06 -0.08 29 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.79 -0.05 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.53 -0.04 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.32 -0.05 31 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.09 -0.07 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.93 -0.05 31 0 8 0
29JUN26 15.50 C 0.00 0.00 0.00 0.77 -0.06 31 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.64 -0.05 31 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.52 -0.04 31 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.43 -0.03 31 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.35 -0.03 31 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 -0.03 31 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.72 -0.11 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.49 -0.11 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.26 -0.11 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.05 -0.07 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.62 -0.09 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.22 -0.11 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.86 -0.12 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.54 -0.11 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.24 -0.11 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.03 -0.10 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.73 -0.14 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.56 -0.04 32 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 -0.07 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.18 -0.07 32 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 -0.07 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.05 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 -0.01 32 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 -0.05 32 0 29 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 -0.04 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.04 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.03 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 -0.02 32 0 38 0
TOTAL CALL 191 11,853 +110
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 84 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 68 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 47 0 255 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 125 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 377 0
27NOV25 13.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 635 0
27NOV25 13.50 P 0.15 0.18 0.15 0.18 +0.02 27 22 342 -11
27NOV25 14.00 P 0.45 0.45 0.45 0.44 +0.05 28 1 239 +1
27NOV25 14.50 P 0.00 0.00 0.00 0.84 +0.10 31 0 176 0
27NOV25 15.00 P 0.00 0.00 0.00 1.27 +0.08 0 0 26 0
27NOV25 15.50 P 0.00 0.00 0.00 1.77 +0.09 0 0 35 0
27NOV25 16.00 P 0.00 0.00 0.00 2.27 +0.09 0 0 7 0
27NOV25 16.50 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.77 +0.08 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.27 +0.08 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.77 +0.08 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 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 36 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 418 0
30DEC25 11.50 P 0.03 0.03 0.03 0.02 0.00 28 4 406 -4
30DEC25 12.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 462 0
30DEC25 12.50 P 0.11 0.11 0.11 0.13 +0.03 29 10 538 0
30DEC25 13.00 P 0.21 0.22 0.20 0.25 +0.04 29 62 438 +62
30DEC25 13.50 P 0.00 0.00 0.00 0.43 +0.06 29 0 412 0
30DEC25 14.00 P 0.65 0.65 0.65 0.68 +0.05 28 50 1,258 -21
30DEC25 14.50 P 0.00 0.00 0.00 1.02 +0.07 29 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.39 +0.14 28 0 182 0
30DEC25 15.50 P 0.00 0.00 0.00 1.81 +0.11 27 0 12 0
30DEC25 16.00 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.77 +0.07 0 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.27 +0.08 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.77 +0.08 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.27 -0.01 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.79 +0.10 57 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.30 +0.12 62 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 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 166 0
29JAN26 12.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 124 0
29JAN26 12.50 P 0.00 0.00 0.00 0.23 +0.03 29 0 444 0
29JAN26 13.00 P 0.00 0.00 0.00 0.38 +0.04 29 0 533 0
29JAN26 13.50 P 0.56 0.56 0.56 0.58 +0.04 29 6 362 -6
29JAN26 14.00 P 0.00 0.00 0.00 0.85 +0.05 29 0 261 0
29JAN26 14.50 P 0.00 0.00 0.00 1.17 +0.07 30 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 1.52 +0.06 30 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 1.91 +0.06 29 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 2.35 +0.06 30 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.80 +0.05 29 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 3.27 +0.08 0 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.77 +0.08 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.36 +0.08 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 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 0.04 +0.01 31 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 0.00 29 0 115 0
26FEB26 11.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 100 0
26FEB26 12.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 143 0
26FEB26 12.50 P 0.29 0.29 0.29 0.31 +0.03 29 8 130 +8
26FEB26 13.00 P 0.00 0.00 0.00 0.47 +0.04 29 0 55 0
26FEB26 13.50 P 0.00 0.00 0.00 0.68 +0.04 29 0 33 0
26FEB26 14.00 P 0.95 0.95 0.95 0.95 +0.04 29 15 15 +15
26FEB26 14.50 P 0.00 0.00 0.00 1.27 +0.06 30 0 10 0
26FEB26 15.00 P 0.00 0.00 0.00 1.60 +0.05 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.99 +0.06 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.42 +0.07 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.84 +0.05 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.30 +0.04 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.88 +0.17 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.27 +0.05 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.77 - 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 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 118 0
30MAR26 11.50 P 0.17 0.17 0.17 0.18 +0.04 30 2 162 0
30MAR26 12.00 P 0.00 0.00 0.00 0.28 +0.05 29 0 187 0
30MAR26 12.50 P 0.00 0.00 0.00 0.42 +0.05 30 0 193 0
30MAR26 13.00 P 0.00 0.00 0.00 0.59 +0.05 29 0 101 0
30MAR26 13.50 P 0.00 0.00 0.00 0.85 +0.10 31 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 1.09 +0.08 30 0 145 0
30MAR26 14.50 P 0.00 0.00 0.00 1.40 +0.10 31 0 53 0
30MAR26 15.00 P 0.00 0.00 0.00 1.68 +0.04 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.12 +0.12 31 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.43 +0.02 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.85 +0.01 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.30 +0.01 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.88 +0.11 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.28 +0.03 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.84 +0.10 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.36 +0.08 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.79 +0.09 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.30 +0.09 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 +0.01 30 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 157 0
29JUN26 11.50 P 0.00 0.00 0.00 0.39 +0.03 30 0 54 0
29JUN26 12.00 P 0.00 0.00 0.00 0.53 +0.03 30 0 186 0
29JUN26 12.50 P 0.00 0.00 0.00 0.71 +0.04 30 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 0.91 +0.03 29 0 51 0
29JUN26 13.50 P 1.14 1.14 1.14 1.14 +0.01 29 15 82 0
29JUN26 14.00 P 0.00 0.00 0.00 1.42 +0.04 30 0 95 0
29JUN26 14.50 P 0.00 0.00 0.00 1.74 +0.04 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 +0.06 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.45 +0.06 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.85 +0.08 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.24 +0.08 32 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.66 +0.09 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.08 +0.08 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.54 +0.10 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.97 +0.09 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.40 +0.05 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.87 +0.07 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.01 31 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 0.00 31 0 294 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 0.00 31 0 346 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 +0.03 32 0 313 0
29SEP26 12.50 P 0.00 0.00 0.00 0.99 +0.04 32 0 201 0
29SEP26 13.00 P 0.00 0.00 0.00 1.19 0.00 31 0 95 0
29SEP26 13.50 P 0.00 0.00 0.00 1.48 +0.05 32 0 112 0
29SEP26 14.00 P 0.00 0.00 0.00 1.77 +0.06 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.07 +0.07 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.40 +0.07 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.75 +0.08 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.11 +0.08 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 +0.09 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.90 +0.10 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.31 +0.10 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.74 +0.11 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.18 +0.12 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.62 +0.11 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.08 +0.12 37 0 0 0
TOTAL PUT 195 13,543 +44
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$ 14.16
27NOV25 8.75 C 0.00 0.00 0.00 5.45 -0.28 133 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 5.20 -0.22 125 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.94 -0.23 111 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.70 -0.18 112 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 4.45 -0.24 105 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.20 -0.25 99 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.69 -0.27 80 0 11 0
27NOV25 11.00 C 0.00 0.00 0.00 3.20 -0.26 75 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 2.70 -0.16 63 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.21 -0.17 56 0 172 0
27NOV25 12.50 C 0.00 0.00 0.00 1.73 -0.16 50 0 272 0
27NOV25 13.00 C 0.00 0.00 0.00 1.22 -0.16 35 0 548 0
27NOV25 13.50 C 0.76 0.76 0.72 0.75 -0.16 28 2 568 -1
27NOV25 14.00 C 0.38 0.38 0.32 0.37 -0.13 25 58 778 -20
27NOV25 14.50 C 0.17 0.17 0.13 0.14 -0.09 25 83 582 +3
27NOV25 15.00 C 0.00 0.00 0.00 0.04 -0.05 25 0 2,180 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,004 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 0 501 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.44 -0.21 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.20 -0.20 63 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.95 -0.20 58 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.70 -0.20 53 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.45 -0.28 46 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.20 -0.22 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.95 -0.22 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.70 -0.20 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.45 -0.24 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.20 -0.25 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.71 -0.25 34 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.23 -0.23 38 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.78 -0.16 42 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 2.28 -0.20 35 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.81 -0.16 31 0 964 0
30DEC25 13.00 C 0.00 0.00 0.00 1.36 -0.16 28 0 606 0
30DEC25 13.50 C 1.01 1.01 1.01 0.97 -0.13 27 4 605 -4
30DEC25 14.00 C 0.00 0.00 0.00 0.65 -0.11 26 0 653 0
30DEC25 14.50 C 0.40 0.40 0.40 0.40 -0.12 25 4 441 +4
30DEC25 15.00 C 0.00 0.00 0.00 0.23 -0.08 25 0 289 0
30DEC25 15.50 C 0.00 0.00 0.00 0.13 -0.06 26 0 147 0
30DEC25 16.00 C 0.09 0.09 0.09 0.07 -0.04 26 15 266 -15
30DEC25 16.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 26 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.47 -0.26 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.23 -0.20 39 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.98 -0.20 35 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.73 -0.20 24 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.48 -0.21 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.23 -0.22 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.82 -0.22 46 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.30 -0.20 37 0 3 0
29JAN26 11.50 C 0.00 0.00 0.00 2.82 -0.17 34 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 2.34 -0.17 30 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.83 -0.23 23 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.50 -0.13 28 0 9 0
29JAN26 13.50 C 0.00 0.00 0.00 1.12 -0.13 26 0 15 0
29JAN26 14.00 C 0.86 0.86 0.81 0.79 -0.13 25 12 80 +12
29JAN26 14.50 C 0.00 0.00 0.00 0.58 -0.08 26 0 16 0
29JAN26 15.00 C 0.00 0.00 0.00 0.40 -0.06 26 0 165 0
29JAN26 15.50 C 0.00 0.00 0.00 0.26 -0.06 26 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.76 -0.20 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.51 -0.20 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.26 -0.20 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.88 -0.16 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.39 -0.20 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.82 -0.23 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.41 -0.17 29 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.01 -0.13 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.52 -0.25 24 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.24 -0.12 26 0 250 0
26FEB26 14.00 C 0.00 0.00 0.00 0.94 -0.11 26 0 500 0
26FEB26 14.50 C 0.00 0.00 0.00 0.69 -0.10 25 0 250 0
26FEB26 15.00 C 0.00 0.00 0.00 0.51 -0.07 26 0 0 0
26FEB26 15.50 C 0.36 0.36 0.36 0.37 -0.05 26 1 15 -1
26FEB26 16.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 9 0
26FEB26 16.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 5 0
26FEB26 17.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.51 -0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.27 -0.20 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.02 -0.20 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.77 -0.20 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.53 -0.20 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.28 -0.20 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.03 -0.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.79 -0.20 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.59 -0.17 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.34 -0.18 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.88 -0.16 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.42 -0.17 33 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 2.94 -0.15 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.49 -0.15 28 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.11 -0.13 28 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.69 -0.20 26 0 109 0
30MAR26 13.50 C 0.00 0.00 0.00 1.36 -0.14 26 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 1.06 -0.14 25 0 44 0
30MAR26 14.50 C 0.00 0.00 0.00 0.81 -0.12 25 0 13 0
30MAR26 15.00 C 0.00 0.00 0.00 0.65 -0.06 26 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.48 -0.06 26 0 23 0
30MAR26 16.00 C 0.00 0.00 0.00 0.35 -0.06 26 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.26 -0.05 26 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 100 0
30MAR26 17.50 C 0.18 0.18 0.18 0.13 -0.03 26 12 12 +12
30MAR26 18.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.58 -0.20 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.34 -0.20 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.12 -0.20 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.86 -0.22 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.63 -0.17 30 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.38 -0.14 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.92 -0.17 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.46 -0.15 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.05 -0.12 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.63 -0.13 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.32 -0.08 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.90 -0.14 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.63 -0.12 27 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 1.34 -0.11 27 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 1.11 -0.12 27 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.90 -0.12 27 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.72 -0.09 27 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.61 -0.05 27 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 -0.06 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.31 -0.05 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.60 -0.18 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.36 -0.18 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.13 -0.19 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.90 -0.18 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.68 -0.16 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.45 -0.16 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.03 -0.13 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.51 -0.17 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.24 -0.09 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.80 -0.06 29 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.49 -0.03 30 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 2.19 -0.02 30 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.99 +0.06 31 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 1.75 +0.08 31 0 31 0
29SEP26 14.50 C 0.00 0.00 0.00 1.53 +0.08 31 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 +0.05 31 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 +0.06 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.98 +0.06 31 0 2 0
29SEP26 16.50 C 0.00 0.00 0.00 0.84 +0.06 31 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 +0.06 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 +0.06 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 +0.06 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 +0.06 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 +0.06 31 0 0 0
TOTAL CALL 191 15,224 -10
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 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 54 0 134 0
27NOV25 12.00 P 0.01 0.01 0.01 0.01 0.00 44 1 2,676 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 542 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 527 0
27NOV25 13.50 P 0.05 0.05 0.05 0.05 +0.01 24 4 1,143 +4
27NOV25 14.00 P 0.15 0.20 0.15 0.18 +0.05 24 56 2,472 +21
27NOV25 14.50 P 0.40 0.49 0.40 0.45 +0.09 23 5 569 0
27NOV25 15.00 P 0.00 0.00 0.00 0.85 +0.13 21 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 1.34 +0.19 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 1.84 +0.15 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.34 +0.20 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 2.84 +0.20 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.34 +0.20 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.84 +0.20 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.34 +0.20 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.84 +0.20 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.38 +0.24 98 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC25 11.00 P 0.02 0.02 0.02 0.01 0.00 34 1 163 0
30DEC25 11.50 P 0.02 0.02 0.02 0.01 0.00 29 1 337 0
30DEC25 12.00 P 0.03 0.03 0.03 0.02 0.00 27 20 664 0
30DEC25 12.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 696 0
30DEC25 13.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 267 0
30DEC25 13.50 P 0.22 0.23 0.22 0.22 +0.03 25 47 469 0
30DEC25 14.00 P 0.37 0.37 0.37 0.41 +0.06 25 4 419 0
30DEC25 14.50 P 0.00 0.00 0.00 0.66 +0.07 24 0 155 0
30DEC25 15.00 P 0.00 0.00 0.00 1.01 +0.10 25 0 31 0
30DEC25 15.50 P 0.00 0.00 0.00 1.43 +0.15 26 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.86 +0.15 25 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 2.34 +0.18 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.84 +0.20 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.34 +0.20 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.84 +0.20 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.34 +0.20 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.84 +0.20 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.38 +0.24 57 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.84 +0.20 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 136 0
29JAN26 12.50 P 0.12 0.12 0.12 0.12 +0.03 27 7 130 0
29JAN26 13.00 P 0.21 0.21 0.21 0.20 +0.03 25 200 362 +140
29JAN26 13.50 P 0.00 0.00 0.00 0.34 +0.04 25 0 46 0
29JAN26 14.00 P 0.00 0.00 0.00 0.54 +0.06 25 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.79 +0.07 25 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.11 +0.09 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.49 +0.09 25 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.93 +0.15 26 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.44 +0.23 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.85 +0.16 27 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.34 +0.18 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.84 +0.19 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.34 +0.20 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.84 +0.20 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 8 0
26FEB26 12.50 P 0.17 0.17 0.17 0.17 +0.03 26 12 55 +12
26FEB26 13.00 P 0.00 0.00 0.00 0.27 +0.03 25 0 36 0
26FEB26 13.50 P 0.00 0.00 0.00 0.42 +0.04 25 0 250 0
26FEB26 14.00 P 0.00 0.00 0.00 0.63 +0.06 25 0 500 0
26FEB26 14.50 P 0.00 0.00 0.00 0.91 +0.11 26 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.19 +0.09 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.58 +0.13 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.97 +0.11 25 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.44 +0.20 28 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.86 +0.15 25 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.34 +0.18 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.84 +0.18 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.34 +0.19 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.84 +0.20 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 32 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 26 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 52 0
30MAR26 12.00 P 0.16 0.16 0.16 0.13 +0.01 25 6 171 0
30MAR26 12.50 P 0.00 0.00 0.00 0.23 +0.03 26 0 66 0
30MAR26 13.00 P 0.00 0.00 0.00 0.36 +0.04 26 0 174 0
30MAR26 13.50 P 0.00 0.00 0.00 0.52 +0.04 25 0 284 0
30MAR26 14.00 P 0.72 0.72 0.72 0.74 +0.09 26 80 145 +44
30MAR26 14.50 P 0.00 0.00 0.00 1.01 +0.09 26 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.30 +0.08 25 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.65 +0.10 26 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.03 +0.12 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.47 +0.15 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.91 +0.17 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.36 +0.15 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.84 +0.16 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.34 +0.18 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.84 +0.20 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.38 +0.24 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.84 +0.20 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 28 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 +0.02 27 0 20 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 +0.03 27 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.53 +0.04 27 0 39 0
29JUN26 13.00 P 0.00 0.00 0.00 0.72 +0.05 28 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 0.93 +0.06 27 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.16 +0.08 27 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.44 +0.05 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.76 +0.07 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.10 +0.07 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.47 +0.08 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.85 +0.10 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.29 +0.15 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.73 +0.13 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.18 +0.14 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.65 +0.16 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.11 +0.16 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.57 +0.15 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.04 +0.14 34 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.04 31 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.05 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.05 32 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 +0.05 31 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 +0.07 31 0 32 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 +0.08 31 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.38 +0.09 31 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 +0.11 31 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.66 +0.12 31 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.84 +0.14 31 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 1.03 +0.13 31 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 1.26 +0.14 30 0 16 0
29SEP26 14.00 P 0.00 0.00 0.00 1.56 +0.20 31 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.83 +0.19 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 +0.17 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.44 +0.17 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.80 +0.18 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.17 +0.18 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.56 +0.18 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.02 +0.24 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.45 +0.25 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.89 +0.25 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.32 +0.24 35 0 0 0
TOTAL PUT 444 16,300 +221
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$ 12.16
27NOV25 8.00 C 0.00 0.00 0.00 4.18 -0.11 102 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.93 -0.12 95 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.68 -0.11 88 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.43 -0.12 81 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.19 -0.11 84 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.93 -0.11 68 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.69 -0.11 71 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.44 -0.11 64 0 20 0
27NOV25 10.00 C 0.00 0.00 0.00 2.19 -0.11 58 0 27 0
27NOV25 10.50 C 0.00 0.00 0.00 1.68 -0.11 38 0 97 0
27NOV25 11.00 C 0.00 0.00 0.00 1.21 -0.10 40 0 161 0
27NOV25 11.50 C 0.74 0.74 0.74 0.73 -0.09 30 7 1,981 0
27NOV25 12.00 C 0.00 0.00 0.00 0.33 -0.08 25 0 726 0
27NOV25 12.50 C 0.00 0.00 0.00 0.11 -0.05 25 0 408 0
27NOV25 13.00 C 0.05 0.05 0.05 0.03 -0.02 26 100 295 +100
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.70 -0.12 79 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.44 -0.13 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.21 -0.11 76 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.96 -0.12 71 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.71 -0.11 66 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.47 -0.09 67 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.20 -0.12 49 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.97 -0.11 58 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.72 -0.11 54 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.47 -0.17 49 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.22 -0.17 45 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.93 -0.20 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.74 -0.10 43 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.44 -0.22 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.27 -0.08 41 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.77 -0.09 33 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.29 -0.08 27 0 192 0
30DEC25 11.50 C 0.87 0.87 0.87 0.86 -0.08 24 8 1,298 -8
30DEC25 12.00 C 0.00 0.00 0.00 0.53 -0.05 24 0 873 0
30DEC25 12.50 C 0.30 0.30 0.30 0.29 -0.04 23 11 568 0
30DEC25 13.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 428 0
30DEC25 13.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 93 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.22 -0.13 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.97 -0.13 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.72 -0.21 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.49 -0.15 37 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.32 -0.07 49 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.98 -0.15 23 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.74 -0.12 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.52 -0.14 31 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.28 -0.11 30 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.83 -0.07 29 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.38 -0.06 26 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.97 -0.09 23 0 655 0
29JAN26 12.00 C 0.00 0.00 0.00 0.65 -0.06 23 0 523 0
29JAN26 12.50 C 0.00 0.00 0.00 0.41 -0.05 23 0 320 0
29JAN26 13.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 258 0
29JAN26 13.50 C 0.17 0.17 0.17 0.14 -0.03 23 6 71 0
29JAN26 14.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29JAN26 14.50 C 0.06 0.06 0.06 0.04 -0.01 24 15 15 +15
29JAN26 15.00 C 0.04 0.04 0.04 0.02 -0.01 24 15 15 +15
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 17.00 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 3.99 -0.13 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.75 -0.18 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.50 -0.14 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.32 -0.07 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.01 -0.13 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.84 -0.02 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.52 -0.14 22 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.28 -0.14 21 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.83 -0.18 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.38 -0.12 20 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.04 -0.07 22 0 104 0
26FEB26 12.00 C 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.75 -0.10 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.50 -0.13 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.25 -0.14 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.01 -0.13 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.76 -0.14 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.51 -0.14 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.27 -0.14 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.02 -0.14 24 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.77 -0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.54 -0.13 28 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.32 -0.11 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.07 -0.09 28 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.84 -0.10 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.59 -0.13 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.36 -0.10 25 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.93 -0.09 25 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.50 -0.10 23 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.14 -0.10 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.86 -0.07 23 0 394 0
30MAR26 12.50 C 0.00 0.00 0.00 0.63 -0.04 23 0 62 0
30MAR26 13.00 C 0.46 0.46 0.46 0.44 -0.04 23 2 35 +2
30MAR26 13.50 C 0.00 0.00 0.00 0.30 -0.04 23 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.51 -0.14 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.27 -0.14 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.02 -0.14 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.78 -0.15 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.56 -0.13 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.32 -0.13 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.08 -0.08 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.85 -0.10 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.64 -0.09 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.39 -0.09 26 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.95 -0.10 24 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.56 -0.08 24 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.21 -0.10 23 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.94 -0.06 23 0 942 0
29JUN26 12.50 C 0.00 0.00 0.00 0.76 -0.02 25 0 389 0
29JUN26 13.00 C 0.00 0.00 0.00 0.57 -0.03 24 0 52 0
29JUN26 13.50 C 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 0.00 24 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 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.27 -0.14 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.03 -0.13 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.79 -0.14 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.56 -0.13 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.32 -0.13 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.09 -0.07 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.87 -0.12 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.66 -0.10 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.40 -0.09 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.01 -0.10 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.68 -0.09 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 -0.08 25 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.16 -0.09 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.96 -0.07 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.78 -0.05 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.64 -0.02 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
TOTAL CALL 164 12,296 +124
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 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 58 0 135 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 887 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 415 0
27NOV25 11.00 P 0.01 0.01 0.01 0.01 0.00 30 3 701 0
27NOV25 11.50 P 0.00 0.00 0.00 0.03 0.00 24 0 330 0
27NOV25 12.00 P 0.13 0.13 0.12 0.14 +0.02 23 83 715 +43
27NOV25 12.50 P 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
27NOV25 13.00 P 0.83 0.85 0.83 0.85 +0.09 24 10 25 +10
27NOV25 13.50 P 0.00 0.00 0.00 1.34 +0.11 0 0 10 0
27NOV25 14.00 P 0.00 0.00 0.00 1.86 +0.14 47 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.41 +0.18 71 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.84 +0.11 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.34 +0.12 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.84 +0.12 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.34 +0.12 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.84 +0.12 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 484 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 515 0
30DEC25 11.00 P 0.04 0.06 0.04 0.05 +0.01 23 19 241 0
30DEC25 11.50 P 0.11 0.12 0.11 0.13 +0.02 22 62 81 +35
30DEC25 12.00 P 0.00 0.00 0.00 0.30 +0.05 23 0 112 0
30DEC25 12.50 P 0.00 0.00 0.00 0.56 +0.05 22 0 2 0
30DEC25 13.00 P 0.00 0.00 0.00 0.91 +0.06 21 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.37 +0.09 24 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.86 +0.12 28 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.41 +0.13 41 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.84 +0.11 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.35 +0.13 40 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.84 +0.11 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.34 +0.12 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.84 +0.12 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 0.00 25 0 115 0
29JAN26 10.50 P 0.04 0.04 0.04 0.04 0.00 23 6 60 0
29JAN26 11.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 217 0
29JAN26 11.50 P 0.19 0.19 0.19 0.21 +0.03 22 5 558 +5
29JAN26 12.00 P 0.00 0.00 0.00 0.39 +0.04 22 0 75 0
29JAN26 12.50 P 0.62 0.62 0.62 0.65 +0.04 22 5 5 +5
29JAN26 13.00 P 0.00 0.00 0.00 1.00 +0.05 23 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.42 +0.08 24 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.87 +0.09 25 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.41 +0.13 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.84 +0.11 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.35 +0.13 34 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.84 +0.11 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.46 +0.17 54 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.84 +0.12 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.26 +0.03 22 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 0.45 +0.04 22 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.70 +0.04 21 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.04 +0.05 22 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.48 +0.11 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.90 +0.09 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.41 +0.13 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.35 +0.13 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.84 +0.11 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.46 +0.17 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.84 +0.12 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 139 0
30MAR26 10.50 P 0.10 0.10 0.10 0.11 +0.01 23 48 358 +48
30MAR26 11.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.34 +0.04 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.54 +0.05 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.79 +0.03 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.15 +0.07 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.53 +0.08 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.95 +0.09 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.41 +0.11 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.88 +0.12 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.36 +0.11 29 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.84 +0.11 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.46 +0.17 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.84 +0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.01 24 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 21 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.02 24 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 +0.03 24 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 +0.03 23 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.66 +0.04 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 +0.03 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.19 +0.05 23 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.54 +0.05 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.94 +0.09 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.35 +0.09 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.77 +0.08 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.21 +0.08 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.68 +0.10 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.13 +0.10 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.61 +0.08 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.09 +0.11 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 25 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 0.00 25 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 0.00 25 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 +0.01 25 0 12 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 +0.01 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.08 +0.03 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.38 +0.02 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.72 +0.03 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.08 +0.03 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.46 +0.03 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.88 +0.04 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.29 +0.03 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.72 +0.04 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.15 +0.05 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.61 +0.06 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.09 +0.08 24 0 0 0
TOTAL PUT 241 9,060 +146
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$ 4.42
27NOV25 2.80 C 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.53 -0.01 111 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 1.13 -0.01 80 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.93 -0.01 65 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.83 -0.01 58 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.73 -0.02 52 0 0 0
27NOV25 3.80 C 0.65 0.65 0.65 0.63 -0.01 45 3 0 -3
27NOV25 3.90 C 0.00 0.00 0.00 0.53 -0.01 38 0 6 0
27NOV25 4.00 C 0.00 0.00 0.00 0.43 -0.02 32 0 68 0
27NOV25 4.10 C 0.00 0.00 0.00 0.34 -0.01 33 0 2,283 0
27NOV25 4.20 C 0.25 0.25 0.25 0.24 -0.02 25 8 1,215 -8
27NOV25 4.30 C 0.00 0.00 0.00 0.15 -0.02 21 0 1,453 0
27NOV25 4.40 C 0.08 0.08 0.08 0.09 -0.01 23 547 2,365 +547
27NOV25 4.50 C 0.05 0.05 0.04 0.05 -0.01 24 39 840 +16
27NOV25 4.60 C 0.00 0.00 0.00 0.02 0.00 23 0 626 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 383 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 871 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 440 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.84 -0.01 76 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.74 -0.04 71 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.64 -0.04 65 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.54 -0.01 60 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.44 -0.03 56 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.24 -0.02 46 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.14 0.00 42 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.04 -0.02 38 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.94 -0.02 34 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.84 -0.02 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.75 -0.01 33 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
30DEC25 3.90 C 0.54 0.54 0.54 0.54 -0.01 18 7 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.46 0.00 25 0 460 0
30DEC25 4.10 C 0.00 0.00 0.00 0.37 -0.01 23 0 723 0
30DEC25 4.20 C 0.28 0.28 0.26 0.27 -0.02 18 20 10,395 -13
30DEC25 4.30 C 0.22 0.22 0.22 0.20 -0.02 19 30 3,232 -30
30DEC25 4.40 C 0.00 0.00 0.00 0.15 -0.01 20 0 2,117 0
30DEC25 4.50 C 0.10 0.10 0.10 0.11 0.00 21 2 1,902 +2
30DEC25 4.60 C 0.07 0.08 0.07 0.07 -0.01 21 322 10,471 +302
30DEC25 4.70 C 0.05 0.05 0.05 0.05 0.00 22 100 715 -100
30DEC25 4.80 C 0.00 0.00 0.00 0.03 0.00 22 0 2,140 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 0.00 22 0 3,025 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.65 -0.04 53 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.55 0.00 49 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.45 -0.02 45 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.35 -0.03 41 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.25 -0.02 37 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.15 -0.02 33 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.05 -0.01 30 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.95 -0.01 26 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.85 -0.05 23 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.76 -0.04 26 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.56 -0.01 19 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.48 -0.01 21 0 602 0
29JAN26 4.10 C 0.00 0.00 0.00 0.40 -0.02 22 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.31 -0.02 19 0 93 0
29JAN26 4.30 C 0.00 0.00 0.00 0.25 -0.02 20 0 61 0
29JAN26 4.40 C 0.00 0.00 0.00 0.20 -0.01 21 0 564 0
29JAN26 4.50 C 0.14 0.14 0.14 0.15 -0.01 21 10 1,212 0
29JAN26 4.60 C 0.11 0.11 0.11 0.11 -0.02 21 1 93 +1
29JAN26 4.70 C 0.09 0.09 0.09 0.08 -0.01 21 200 1,516 +200
29JAN26 4.80 C 0.07 0.07 0.07 0.06 -0.01 21 15 2,107 0
29JAN26 4.90 C 0.05 0.05 0.05 0.04 -0.01 21 605 1,008 +575
29JAN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 70 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 21 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 31 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.56 -0.04 44 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.48 -0.02 50 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.36 -0.02 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.26 -0.05 33 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.16 -0.05 29 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.87 -0.03 25 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.68 -0.03 22 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.59 -0.02 22 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.42 -0.01 20 0 0 0
26FEB26 4.20 C 0.37 0.37 0.37 0.35 -0.02 20 1 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.28 -0.01 20 0 37 0
26FEB26 4.40 C 0.00 0.00 0.00 0.23 -0.01 21 0 87 0
26FEB26 4.50 C 0.00 0.00 0.00 0.18 -0.01 20 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.14 -0.02 20 0 130 0
26FEB26 4.70 C 0.00 0.00 0.00 0.11 -0.01 21 0 47 0
26FEB26 4.80 C 0.09 0.09 0.09 0.08 -0.01 20 150 278 +150
26FEB26 4.90 C 0.00 0.00 0.00 0.06 -0.01 21 0 71 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 0.00 22 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 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 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.86 -0.01 42 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.76 -0.02 38 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.66 -0.03 34 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.56 -0.04 29 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.48 -0.02 40 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.37 -0.01 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.27 -0.04 29 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.17 -0.04 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.08 -0.03 28 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.98 -0.03 25 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.79 -0.01 22 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.70 -0.01 22 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.61 -0.01 21 0 32 0
30MAR26 4.00 C 0.51 0.52 0.51 0.53 -0.02 21 5 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.46 -0.01 21 0 1,236 0
30MAR26 4.20 C 0.39 0.39 0.39 0.39 -0.03 21 50 2,643 -50
30MAR26 4.30 C 0.00 0.00 0.00 0.32 -0.02 20 0 5,431 0
30MAR26 4.40 C 0.27 0.27 0.27 0.27 -0.01 21 100 4,151 -39
30MAR26 4.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 969 0
30MAR26 4.60 C 0.00 0.00 0.00 0.18 -0.01 21 0 887 0
30MAR26 4.70 C 0.16 0.16 0.16 0.15 -0.01 22 173 1,382 +173
30MAR26 4.80 C 0.13 0.13 0.13 0.12 -0.01 22 200 794 +169
30MAR26 4.90 C 0.00 0.00 0.00 0.09 -0.01 21 0 3,407 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 580 0
30MAR26 5.25 C 0.05 0.05 0.05 0.04 0.00 22 75 625 +75
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 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.69 0.00 37 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.58 -0.02 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.49 -0.01 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.40 0.00 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.30 -0.01 28 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.20 -0.01 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.11 0.00 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.01 -0.01 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.92 0.00 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.83 -0.01 22 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 -0.01 21 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.01 22 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.52 -0.01 22 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 -0.01 21 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.39 -0.01 21 0 23 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 -0.01 21 0 591 0
29JUN26 4.50 C 0.30 0.30 0.30 0.28 -0.01 21 1 102 +1
29JUN26 4.60 C 0.00 0.00 0.00 0.23 -0.01 20 0 100 0
29JUN26 4.70 C 0.00 0.00 0.00 0.19 -0.01 20 0 102 0
29JUN26 4.80 C 0.00 0.00 0.00 0.16 -0.01 20 0 78 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 -0.01 20 0 317 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 0.00 21 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 0.00 21 0 44 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 0.00 21 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 13 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.69 0.00 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.58 -0.02 25 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.49 -0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.40 0.00 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.30 -0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.20 -0.01 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 0.00 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.92 -0.01 21 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 0.00 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 -0.02 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.53 -0.02 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 -0.01 21 0 50 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 -0.01 22 0 180 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.01 22 0 22 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 -0.01 22 0 5 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.01 22 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.01 22 0 119 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.01 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.01 22 0 17 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 2,664 93,493 +1,968
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 158 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 347 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 6,430 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,760 0
27NOV25 4.10 P 0.01 0.01 0.01 0.01 0.00 30 10 21,333 0
27NOV25 4.20 P 0.02 0.02 0.02 0.01 0.00 22 35 1,391 -15
27NOV25 4.30 P 0.00 0.00 0.00 0.03 0.00 23 0 1,091 0
27NOV25 4.40 P 0.06 0.06 0.06 0.06 0.00 21 66 944 +56
27NOV25 4.50 P 0.11 0.11 0.11 0.12 +0.01 22 20 76 0
27NOV25 4.60 P 0.00 0.00 0.00 0.19 0.00 20 0 12 0
27NOV25 4.70 P 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.60 +0.03 102 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 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 31 0 1,717 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 0.02 0.02 0.03 +0.01 22 4 6,270 -4
30DEC25 4.20 P 0.03 0.04 0.03 0.04 0.00 20 10 4,389 0
30DEC25 4.30 P 0.06 0.07 0.06 0.07 +0.01 20 176 1,639 -36
30DEC25 4.40 P 0.00 0.00 0.00 0.11 0.00 20 0 662 0
30DEC25 4.50 P 0.00 0.00 0.00 0.17 +0.01 21 0 357 0
30DEC25 4.60 P 0.23 0.23 0.23 0.24 +0.02 22 5 197 +5
30DEC25 4.70 P 0.30 0.30 0.30 0.31 +0.01 21 2 12 +2
30DEC25 4.80 P 0.00 0.00 0.00 0.40 +0.01 23 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.49 +0.01 23 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.60 +0.03 58 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.84 +0.02 59 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.59 +0.02 74 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.84 +0.02 78 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 33 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 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 24 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 1,089 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 6,383 0
29JAN26 4.00 P 0.02 0.02 0.02 0.02 -0.01 19 10 2,328 +5
29JAN26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 1,479 0
29JAN26 4.20 P 0.07 0.07 0.07 0.07 0.00 21 200 508 0
29JAN26 4.30 P 0.10 0.10 0.10 0.10 0.00 20 580 694 +563
29JAN26 4.40 P 0.00 0.00 0.00 0.14 0.00 20 0 128 0
29JAN26 4.50 P 0.00 0.00 0.00 0.20 0.00 21 0 20 0
29JAN26 4.60 P 0.26 0.26 0.26 0.26 0.00 21 30 30 +30
29JAN26 4.70 P 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.50 0.00 22 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.60 +0.02 48 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.84 +0.02 48 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 31 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 0.00 0.00 0.00 0.04 0.00 20 0 77 0
26FEB26 4.10 P 0.00 0.00 0.00 0.06 0.00 20 0 36 0
26FEB26 4.20 P 0.00 0.00 0.00 0.09 +0.01 20 0 1,076 0
26FEB26 4.30 P 0.12 0.12 0.12 0.12 0.00 20 30 85 0
26FEB26 4.40 P 0.00 0.00 0.00 0.16 0.00 20 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.22 0.00 20 0 6 0
26FEB26 4.60 P 0.00 0.00 0.00 0.28 0.00 20 0 20 0
26FEB26 4.70 P 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.35 +0.01 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.60 +0.02 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.84 +0.02 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.10 +0.03 50 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.34 +0.01 50 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.01 -0.01 19 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 2,444 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 21 0 7,477 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 6,471 0
30MAR26 4.10 P 0.00 0.00 0.00 0.08 0.00 20 0 3,949 0
30MAR26 4.20 P 0.00 0.00 0.00 0.11 0.00 20 0 789 0
30MAR26 4.30 P 0.00 0.00 0.00 0.15 0.00 21 0 474 0
30MAR26 4.40 P 0.19 0.19 0.19 0.19 0.00 20 8 3,065 +8
30MAR26 4.50 P 0.24 0.24 0.24 0.25 0.00 21 6 163 +6
30MAR26 4.60 P 0.00 0.00 0.00 0.31 0.00 21 0 66 0
30MAR26 4.70 P 0.00 0.00 0.00 0.38 +0.01 22 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.46 +0.02 23 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.53 0.00 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.62 +0.01 23 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.84 0.00 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.09 0.00 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.35 +0.01 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.60 +0.02 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.84 +0.02 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.10 +0.03 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.34 +0.01 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.59 +0.02 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.84 +0.02 52 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 27 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 18 0 186 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 19 0 293 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 20 0 1,228 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 19 0 102 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 0.00 20 0 538 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 +0.01 20 0 453 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 844 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.01 20 0 700 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 +0.01 20 0 962 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 +0.01 20 0 966 0
29JUN26 4.40 P 0.29 0.29 0.29 0.30 +0.01 20 10 1,145 0
29JUN26 4.50 P 0.00 0.00 0.00 0.35 +0.01 19 0 452 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 +0.02 19 0 442 0
29JUN26 4.70 P 0.00 0.00 0.00 0.48 +0.01 19 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.63 +0.02 19 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.70 +0.01 18 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.91 +0.02 16 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.84 +0.01 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 23 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 0.00 20 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 21 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 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 0.00 22 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 22 0 212 0
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 22 0 906 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +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 0.24 +0.01 23 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.01 22 0 112 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 0.00 22 0 29 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 0.00 22 0 2 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 0.00 22 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 +0.01 23 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 +0.01 23 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 +0.02 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 +0.02 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 +0.02 25 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 1.23 +0.02 26 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.46 +0.02 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.69 +0.02 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 +0.01 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.15 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.37 -0.01 24 0 0 0
TOTAL PUT 1,202 121,232 +620
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 33.52
27NOV25 21.00 C 0.00 0.00 0.00 12.80 -0.60 167 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 11.82 -0.61 156 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 10.55 -1.05 64 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 9.78 -0.65 124 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 8.67 -0.80 96 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 7.78 -0.66 100 0 3 0
27NOV25 27.00 C 0.00 0.00 0.00 6.75 -0.69 85 0 3 0
27NOV25 28.00 C 0.00 0.00 0.00 5.73 -0.71 71 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 4.71 -0.73 58 0 15 0
27NOV25 30.00 C 0.00 0.00 0.00 3.61 -0.89 37 0 47 0
27NOV25 31.00 C 0.00 0.00 0.00 2.78 -0.65 42 0 131 0
27NOV25 32.00 C 2.09 2.09 2.09 1.94 -0.59 39 1 461 -1
27NOV25 33.00 C 1.19 1.19 1.19 1.27 -0.57 38 1 318 0
27NOV25 34.00 C 0.77 0.77 0.77 0.75 -0.42 37 1 86 0
27NOV25 35.00 C 0.55 0.55 0.42 0.41 -0.31 37 18 181 +1
27NOV25 36.00 C 0.25 0.25 0.25 0.20 -0.19 36 10 147 -10
27NOV25 37.00 C 0.00 0.00 0.00 0.09 -0.10 36 0 357 0
27NOV25 38.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 136 0
27NOV25 39.00 C 0.04 0.04 0.04 0.02 -0.02 38 3 108 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 86 0
27NOV25 41.00 C 0.02 0.02 0.02 0.01 0.00 45 1 78 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.31 -0.63 133 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.59 -0.88 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 17.18 -0.93 103 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.70 -0.78 103 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 16.20 -0.91 98 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 15.70 -0.83 94 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 15.21 -0.81 92 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.71 -0.78 88 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 14.22 -0.73 85 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.94 -0.52 103 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 12.80 -0.77 83 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.82 -0.99 78 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.74 -0.86 63 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 9.78 -0.73 60 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.82 -0.78 57 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 7.87 -0.60 54 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 6.75 -0.78 39 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 5.89 -0.76 42 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 4.95 -0.67 38 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 4.17 -0.83 39 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 3.33 -0.84 36 0 562 0
30DEC25 32.00 C 0.00 0.00 0.00 2.70 -0.52 37 0 1,132 0
30DEC25 33.00 C 0.00 0.00 0.00 2.09 -0.66 36 0 1,159 0
30DEC25 34.00 C 0.00 0.00 0.00 1.59 -0.53 36 0 1,813 0
30DEC25 35.00 C 0.00 0.00 0.00 1.18 -0.47 36 0 1,753 0
30DEC25 36.00 C 0.00 0.00 0.00 0.84 -0.36 35 0 429 0
30DEC25 37.00 C 0.00 0.00 0.00 0.61 -0.32 36 0 70 0
30DEC25 38.00 C 0.47 0.47 0.47 0.42 -0.27 36 44 101 -5
30DEC25 39.00 C 0.00 0.00 0.00 0.29 -0.21 36 0 37 0
30DEC25 40.00 C 0.32 0.32 0.32 0.19 -0.16 35 1 1,263 +1
30DEC25 41.00 C 0.00 0.00 0.00 0.13 -0.11 36 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.08 -0.09 35 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.05 -0.06 35 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 12.80 -0.83 60 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.82 -0.99 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.03 -0.57 63 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.78 -0.73 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.04 -0.72 52 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.87 -0.85 38 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.12 -0.53 44 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.25 -0.52 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.41 -0.51 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.62 -0.46 39 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.88 -0.49 38 0 2 0
29JAN26 32.00 C 0.00 0.00 0.00 3.22 -0.49 37 0 18 0
29JAN26 33.00 C 2.78 2.78 2.78 2.66 -0.56 37 1 81 +1
29JAN26 34.00 C 0.00 0.00 0.00 2.19 -0.44 37 0 30 0
29JAN26 35.00 C 0.00 0.00 0.00 1.77 -0.48 37 0 36 0
29JAN26 36.00 C 0.00 0.00 0.00 1.41 -0.33 37 0 38 0
29JAN26 37.00 C 1.20 1.20 1.20 1.12 -0.37 37 1 95 0
29JAN26 38.00 C 0.00 0.00 0.00 0.87 -0.32 37 0 31 0
29JAN26 39.00 C 0.00 0.00 0.00 0.67 -0.28 37 0 89 0
29JAN26 40.00 C 0.62 0.64 0.62 0.51 -0.23 37 10 40 +10
29JAN26 41.00 C 0.57 0.57 0.57 0.39 -0.19 37 10 15 -10
29JAN26 42.00 C 0.47 0.47 0.43 0.29 -0.16 36 14 19 +14
29JAN26 43.00 C 0.00 0.00 0.00 0.22 -0.12 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.12 -0.69 61 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.03 -0.69 51 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.15 -0.60 51 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.19 -0.57 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.26 -0.46 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.37 -0.58 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.53 -0.42 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.73 -0.41 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.77 -0.79 35 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 4.09 -0.64 35 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 3.62 -0.48 37 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 3.07 -0.58 37 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 2.63 -0.42 37 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 2.22 -0.46 37 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 1.84 -0.41 37 0 30 0
26FEB26 37.00 C 0.00 0.00 0.00 1.52 -0.36 37 0 12 0
26FEB26 38.00 C 0.00 0.00 0.00 1.24 -0.36 37 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 1.01 -0.32 37 0 15 0
26FEB26 40.00 C 0.89 0.89 0.89 0.82 -0.27 37 15 21 +15
26FEB26 41.00 C 0.00 0.00 0.00 0.66 -0.24 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.53 -0.20 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.42 -0.17 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.48 -0.65 80 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.83 -0.64 64 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.23 -0.88 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.88 -0.96 63 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.55 -0.61 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.04 -0.67 68 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.42 -0.75 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.11 -0.68 66 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.61 -0.45 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.14 -0.57 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.07 -0.74 53 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.12 -0.72 51 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.11 -0.98 45 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.21 -0.62 44 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 9.32 -0.62 43 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.46 -0.80 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.63 -0.81 41 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.64 -0.73 37 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 6.05 -0.43 39 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 5.31 -0.64 38 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 4.65 -0.60 38 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.09 -0.47 38 0 1,608 0
30MAR26 33.00 C 0.00 0.00 0.00 3.50 -0.47 37 0 87 0
30MAR26 34.00 C 0.00 0.00 0.00 3.05 -0.46 37 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 2.63 -0.43 37 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 2.24 -0.46 37 0 21 0
30MAR26 37.00 C 2.02 2.02 2.02 1.90 -0.41 37 1 26 +1
30MAR26 38.00 C 0.00 0.00 0.00 1.61 -0.37 37 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 1.35 -0.36 37 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.13 -0.34 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.95 -0.29 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.79 -0.26 37 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.63 -0.25 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.52 -0.22 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.43 -0.19 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.36 -0.14 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.55 -0.63 55 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.04 -0.67 51 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 15.75 -0.45 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.11 -0.68 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.67 -0.58 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.24 -0.52 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.17 -0.95 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.27 -0.63 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.37 -0.72 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.44 -0.73 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.65 -0.67 40 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.80 -0.67 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.12 -0.64 40 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.44 -0.49 40 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.63 -0.54 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.08 -0.56 39 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 5.43 -0.59 38 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 4.90 -0.52 39 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 4.38 -0.51 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.89 -0.55 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.48 -0.44 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.08 -0.44 38 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.73 -0.39 38 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 2.41 -0.38 38 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 2.12 -0.37 38 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 1.87 -0.33 38 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 1.63 -0.31 38 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 1.44 -0.26 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.25 -0.26 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.07 -0.25 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.93 -0.23 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.80 -0.19 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 13.33 -0.79 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.45 -0.66 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.53 -0.67 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.67 -0.69 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.90 -0.70 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.13 -0.63 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.46 -0.54 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.74 -0.66 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.10 -0.68 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 6.48 -0.60 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.92 -0.60 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.38 -0.60 38 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 4.90 -0.57 38 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.45 -0.55 38 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 3.91 -0.67 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.56 -0.49 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.30 -0.43 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.91 -0.54 37 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.63 -0.45 37 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.44 -0.35 38 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.21 -0.32 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.93 -0.38 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.74 -0.35 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.58 -0.30 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.42 -0.30 37 0 3 0
TOTAL CALL 132 20,939 +17
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
27NOV25 25.00 P 0.02 0.02 0.02 0.01 0.00 65 3 80 -3
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 137 0
27NOV25 28.00 P 0.02 0.02 0.02 0.01 0.00 42 10 111 0
27NOV25 29.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 530 0
27NOV25 30.00 P 0.06 0.06 0.05 0.05 +0.03 37 23 192 +20
27NOV25 31.00 P 0.13 0.13 0.13 0.15 +0.08 37 30 172 0
27NOV25 32.00 P 0.23 0.30 0.23 0.32 +0.15 36 3 485 +2
27NOV25 33.00 P 0.56 0.56 0.56 0.65 +0.26 36 1 549 0
27NOV25 34.00 P 0.00 0.00 0.00 1.19 +0.45 37 0 60 0
27NOV25 35.00 P 1.50 1.50 1.50 1.81 +0.51 35 10 115 0
27NOV25 36.00 P 0.00 0.00 0.00 2.56 +0.57 30 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 3.54 +0.71 36 0 111 0
27NOV25 38.00 P 0.00 0.00 0.00 4.49 +0.73 35 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 5.64 +0.95 61 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 6.48 +0.71 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 7.48 +0.76 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 8.48 +0.87 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 9.48 +0.75 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 10.49 +0.60 68 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 11.64 +0.72 100 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 12.48 +0.63 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 20.00 P 0.03 0.03 0.03 0.01 0.00 58 4 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 74 0
30DEC25 26.00 P 0.06 0.06 0.06 0.03 0.00 36 15 162 +10
30DEC25 27.00 P 0.10 0.10 0.10 0.07 +0.01 36 10 99 0
30DEC25 28.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 156 0
30DEC25 29.00 P 0.23 0.25 0.23 0.24 +0.05 36 24 113 +11
30DEC25 30.00 P 0.36 0.42 0.35 0.41 +0.10 36 26 212 +10
30DEC25 31.00 P 0.67 0.67 0.67 0.63 +0.13 35 15 644 0
30DEC25 32.00 P 0.00 0.00 0.00 0.94 +0.18 35 0 1,230 0
30DEC25 33.00 P 0.00 0.00 0.00 1.34 +0.24 34 0 1,041 0
30DEC25 34.00 P 1.86 1.86 1.80 1.84 +0.32 34 27 590 +26
30DEC25 35.00 P 0.00 0.00 0.00 2.45 +0.38 34 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 3.13 +0.48 34 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 3.82 +0.34 32 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 4.75 +0.72 35 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.64 +0.84 35 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.56 +0.79 35 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.51 +0.58 35 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.65 +0.76 47 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.48 +0.75 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.49 +0.60 42 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.64 +0.72 57 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.48 +0.63 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 0.00 37 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 109 0
29JAN26 26.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 167 0
29JAN26 27.00 P 0.00 0.00 0.00 0.22 +0.05 37 0 22 0
29JAN26 28.00 P 0.40 0.40 0.40 0.35 +0.07 37 15 18 +14
29JAN26 29.00 P 0.00 0.00 0.00 0.53 +0.10 37 0 77 0
29JAN26 30.00 P 0.69 0.69 0.69 0.75 +0.14 36 15 52 +15
29JAN26 31.00 P 0.00 0.00 0.00 1.03 +0.18 36 0 455 0
29JAN26 32.00 P 1.33 1.33 1.33 1.39 +0.23 36 7 201 0
29JAN26 33.00 P 0.00 0.00 0.00 1.87 +0.33 36 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 2.33 +0.34 35 0 40 0
29JAN26 35.00 P 2.76 2.76 2.76 2.96 +0.44 36 5 25 -5
29JAN26 36.00 P 0.00 0.00 0.00 3.58 +0.39 35 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.37 +0.44 37 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.96 +0.41 33 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 5.82 +0.37 34 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.58 +0.30 30 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.56 +0.41 32 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.65 +0.58 39 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.54 +0.73 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 0.25 +0.04 37 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.38 +0.07 37 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.56 +0.10 37 0 20 0
26FEB26 29.00 P 0.00 0.00 0.00 0.76 +0.13 36 0 4 0
26FEB26 30.00 P 0.00 0.00 0.00 1.01 +0.15 36 0 50 0
26FEB26 31.00 P 0.00 0.00 0.00 1.33 +0.19 36 0 15 0
26FEB26 32.00 P 1.62 1.62 1.56 1.71 +0.23 36 20 41 +20
26FEB26 33.00 P 0.00 0.00 0.00 2.21 +0.34 36 0 105 0
26FEB26 34.00 P 0.00 0.00 0.00 2.68 +0.35 36 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.28 +0.37 36 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.86 +0.34 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.51 +0.24 34 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.46 +0.76 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.98 +0.24 33 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.80 +0.26 33 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.70 +0.32 33 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.88 +0.70 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.62 +0.55 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 0.00 36 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.26 +0.04 36 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.39 +0.06 37 0 15 0
30MAR26 27.00 P 0.00 0.00 0.00 0.55 +0.07 37 0 120 0
30MAR26 28.00 P 0.00 0.00 0.00 0.75 +0.08 37 0 18 0
30MAR26 29.00 P 0.00 0.00 0.00 1.02 +0.13 37 0 29 0
30MAR26 30.00 P 1.30 1.30 1.30 1.32 +0.18 37 1 2,406 -1
30MAR26 31.00 P 0.00 0.00 0.00 1.66 +0.21 36 0 61 0
30MAR26 32.00 P 0.00 0.00 0.00 2.04 +0.22 36 0 133 0
30MAR26 33.00 P 2.45 2.45 2.45 2.45 +0.21 35 15 160 0
30MAR26 34.00 P 3.10 3.10 2.98 2.98 +0.28 35 20 37 +20
30MAR26 35.00 P 0.00 0.00 0.00 3.63 +0.34 36 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 4.25 +0.36 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.04 +0.60 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.57 +0.55 35 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 6.37 +0.48 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.15 +0.61 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.02 +0.58 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.88 +0.69 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.76 +0.60 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.61 +0.46 34 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.64 +0.68 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.52 +0.60 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 +0.04 38 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 +0.06 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.44 +0.07 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.60 +0.08 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.80 +0.11 37 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.04 +0.17 37 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.31 +0.16 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.61 +0.17 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 1.95 +0.17 37 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 2.37 +0.21 37 0 142 0
29JUN26 31.00 P 0.00 0.00 0.00 2.78 +0.21 37 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.27 +0.25 37 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 3.76 +0.28 36 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.29 +0.30 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.85 +0.36 36 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.52 +0.39 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.20 +0.47 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.89 +0.49 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.57 +0.41 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.37 +0.55 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.22 +0.66 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.95 +0.57 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.79 +0.59 35 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.64 +0.64 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.50 +0.71 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.29 +0.55 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 +0.03 37 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 +0.05 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 +0.06 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 +0.07 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.18 +0.13 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.45 +0.14 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.72 +0.13 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.04 +0.07 37 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 2.44 +0.18 37 0 3 0
29SEP26 30.00 P 2.90 2.90 2.90 2.86 +0.20 37 2 3 -2
29SEP26 31.00 P 0.00 0.00 0.00 3.31 +0.22 36 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 3.80 +0.24 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.35 +0.30 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.99 +0.44 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.49 +0.36 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.14 +0.41 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.72 +0.40 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.42 +0.45 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.12 +0.48 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.85 +0.48 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.55 +0.44 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.39 +0.50 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.18 +0.49 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.99 +0.62 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.83 +0.56 35 0 0 0
TOTAL PUT 301 20,032 +137
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$ 5.67
27NOV25 4.20 C 0.00 0.00 0.00 1.48 -0.02 76 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.28 -0.02 65 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.98 -0.02 49 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.67 -0.03 0 0 20 0
27NOV25 5.25 C 0.00 0.00 0.00 0.43 -0.01 23 0 50 0
27NOV25 5.50 C 0.00 0.00 0.00 0.20 -0.03 19 0 20 0
27NOV25 5.75 C 0.00 0.00 0.00 0.06 -0.02 21 0 320 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 54 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.89 -0.01 49 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.18 -0.04 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.88 -0.05 0 0 25 0
30DEC25 4.90 C 0.00 0.00 0.00 0.78 -0.04 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.68 -0.04 0 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.46 -0.03 17 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.27 -0.02 19 0 331 0
30DEC25 5.75 C 0.00 0.00 0.00 0.14 -0.02 20 0 155 0
30DEC25 6.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 152 0
30DEC25 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.71 -0.03 14 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.51 -0.03 20 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.35 -0.01 22 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.08 0.00 24 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.00 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 1.40 -0.04 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.92 -0.03 14 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.83 -0.03 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.74 -0.04 18 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.54 -0.02 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 0.00 23 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 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 2.00 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.33 -0.02 19 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.94 -0.03 16 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.86 -0.03 19 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.77 -0.03 18 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.58 -0.03 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.42 -0.03 20 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.29 -0.03 21 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 -0.01 23 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.54 -0.04 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.27 -0.03 13 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.18 -0.03 16 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.09 -0.03 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.01 -0.03 18 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.93 -0.02 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.85 -0.03 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.67 -0.02 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.51 -0.02 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.39 -0.01 20 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.28 -0.03 20 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.20 -0.01 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.28 -0.03 17 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.19 -0.03 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.10 -0.03 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.02 -0.04 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.95 -0.02 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.86 -0.03 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.53 -0.01 21 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 -0.02 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.01 20 0 2,430 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.01 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 0 40,790 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.03 -0.01 22 0 365 0
27NOV25 5.75 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.59 +0.03 36 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.84 +0.03 47 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.09 +0.03 57 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.34 +0.03 66 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.59 +0.03 74 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.84 +0.03 83 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.09 +0.03 90 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.34 +0.03 98 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.59 +0.03 105 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 59 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 25 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 140 0
30DEC25 5.50 P 0.00 0.00 0.00 0.09 0.00 21 0 170 0
30DEC25 5.75 P 0.00 0.00 0.00 0.20 +0.01 20 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.38 +0.01 22 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.85 +0.04 31 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.10 +0.04 37 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.35 +0.04 42 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.60 +0.04 48 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.85 +0.04 52 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.10 +0.04 57 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.35 +0.04 62 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.60 +0.03 66 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 26 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.15 +0.01 23 0 451 0
29JAN26 5.75 P 0.00 0.00 0.00 0.27 +0.01 23 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.86 +0.02 27 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.10 +0.03 30 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.35 +0.03 35 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.60 +0.03 39 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.85 +0.03 43 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.10 +0.03 47 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.35 +0.03 50 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 22 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 0.09 0.09 0.09 0.09 0.00 22 10 10 +10
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 22 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.11 +0.03 29 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.35 +0.03 31 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.60 +0.03 35 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.85 +0.03 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.10 +0.03 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.35 +0.03 45 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 0.01 -0.01 20 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 23 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 23 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 0.00 22 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.33 -0.01 23 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.48 0.00 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.67 +0.01 24 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.11 +0.02 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.35 +0.03 28 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.60 +0.02 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.85 +0.03 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.10 +0.03 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.35 +0.02 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.60 +0.02 44 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 0.01 -0.01 19 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 20 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 0.07 -0.01 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 0.00 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.01 20 0 30 0
29JUN26 5.50 P 0.25 0.25 0.25 0.24 -0.01 20 1 7 +1
29JUN26 5.75 P 0.38 0.38 0.38 0.35 -0.02 20 3 3 +3
29JUN26 6.00 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 0.00 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.12 +0.02 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.35 +0.02 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.60 +0.02 27 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.85 +0.03 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.10 +0.03 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.35 +0.02 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.60 +0.02 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 19 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 0.00 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 0.12 +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 0.17 +0.01 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.01 19 0 70 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.01 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 +0.01 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.89 +0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.09 +0.02 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.30 +0.02 16 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.52 +0.02 11 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.97 +0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.20 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
TOTAL PUT 14 9,579 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.00
27NOV25 2.80 C 0.00 0.00 0.00 1.22 -0.04 117 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.12 -0.04 107 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.02 -0.04 98 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.92 -0.04 88 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.82 -0.04 79 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.72 -0.04 70 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.62 -0.05 61 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.52 -0.05 53 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.42 -0.05 44 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.32 -0.05 35 0 135 0
27NOV25 3.80 C 0.00 0.00 0.00 0.22 -0.05 26 0 35 0
27NOV25 3.90 C 0.12 0.12 0.12 0.14 -0.05 25 5 225 0
27NOV25 4.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 172 0
27NOV25 4.10 C 0.03 0.03 0.03 0.04 -0.03 25 50 176 -50
27NOV25 4.20 C 0.00 0.00 0.00 0.02 -0.01 27 0 69 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 -0.01 28 0 60 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 102 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 555 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 570 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.82 -0.04 124 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.72 -0.04 116 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.63 -0.03 117 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.53 -0.04 109 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.43 -0.03 101 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.33 -0.04 94 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.23 -0.04 87 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.13 -0.04 80 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.03 -0.04 74 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.93 -0.04 67 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.82 -0.05 56 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.72 -0.05 50 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.62 -0.05 44 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.52 -0.05 38 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.42 -0.05 32 0 100 0
30DEC25 3.70 C 0.00 0.00 0.00 0.33 -0.04 30 0 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.25 -0.04 29 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.18 -0.04 28 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 256 0
30DEC25 4.10 C 0.00 0.00 0.00 0.09 -0.04 28 0 128 0
30DEC25 4.20 C 0.00 0.00 0.00 0.06 -0.03 27 0 500 0
30DEC25 4.30 C 0.00 0.00 0.00 0.04 -0.02 27 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.03 -0.01 29 0 35 0
30DEC25 4.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 -0.01 28 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.13 -0.04 65 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.03 -0.04 59 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.93 -0.04 54 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.82 -0.05 45 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.72 -0.05 41 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.63 -0.04 39 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.53 -0.04 34 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.44 -0.04 32 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.36 -0.03 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.29 -0.03 30 0 450 0
29JAN26 3.90 C 0.00 0.00 0.00 0.24 -0.03 30 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.15 -0.03 30 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.12 -0.02 30 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.09 -0.02 30 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.07 -0.02 30 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.03 -0.04 51 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.93 -0.04 46 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.82 -0.05 39 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.73 -0.04 38 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.63 -0.04 33 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.45 -0.04 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.21 -0.04 27 10 12 +10
26FEB26 4.10 C 0.00 0.00 0.00 0.17 -0.04 27 10 10 +10
26FEB26 4.20 C 0.00 0.00 0.00 0.14 -0.03 28 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.11 -0.03 28 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.09 -0.02 28 0 40 0
26FEB26 4.50 C 0.10 0.10 0.10 0.07 -0.02 28 20 30 +20
26FEB26 4.60 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 -0.02 28 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.82 -0.04 76 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.72 -0.04 71 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.63 -0.03 70 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.53 -0.04 65 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.43 -0.03 61 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.33 -0.04 56 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.23 -0.04 52 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.13 -0.04 48 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.03 -0.04 44 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.93 -0.04 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.82 -0.05 34 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.55 -0.03 28 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.48 -0.03 28 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.41 -0.03 28 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.35 -0.05 28 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.30 -0.02 28 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.22 -0.02 29 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.18 -0.03 28 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.15 -0.02 28 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.12 -0.02 28 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.43 -0.03 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.33 -0.04 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.23 -0.04 38 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.13 -0.04 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.03 -0.04 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.93 -0.04 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.83 -0.04 25 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.75 -0.03 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.67 -0.03 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 -0.04 24 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.42 -0.03 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.37 -0.02 26 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.32 -0.03 26 0 186 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 -0.02 26 0 80 0
29JUN26 4.20 C 0.00 0.00 0.00 0.24 -0.03 26 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 -0.04 25 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 -0.03 25 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 -0.02 26 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.01 26 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.23 -0.04 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.13 -0.04 25 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.03 -0.05 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 -0.05 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.87 -0.05 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 -0.05 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 -0.05 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.67 -0.04 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 -0.04 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 -0.04 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 -0.02 27 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 -0.02 27 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.02 27 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 50 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
TOTAL CALL 95 22,780 -10
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 88 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 72 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 683 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 439 0
27NOV25 3.90 P 0.03 0.03 0.03 0.04 +0.01 27 5 220 -5
27NOV25 4.00 P 0.06 0.06 0.06 0.08 +0.02 27 10 206 +10
27NOV25 4.10 P 0.00 0.00 0.00 0.14 +0.03 27 0 217 0
27NOV25 4.20 P 0.00 0.00 0.00 0.22 +0.04 29 0 108 0
27NOV25 4.30 P 0.00 0.00 0.00 0.31 +0.05 31 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.40 +0.05 0 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.02 0.00 27 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.04 +0.01 28 0 83 0
30DEC25 3.70 P 0.05 0.05 0.05 0.06 +0.01 27 5 344 -5
30DEC25 3.80 P 0.08 0.08 0.08 0.09 +0.01 26 2 1,202 -2
30DEC25 3.90 P 0.11 0.11 0.11 0.14 +0.02 27 15 370 +15
30DEC25 4.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 350 0
30DEC25 4.10 P 0.00 0.00 0.00 0.25 +0.03 25 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.32 +0.03 24 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.41 +0.03 26 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.86 +0.03 0 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.10 +0.01 28 0 35 0
29JAN26 3.80 P 0.00 0.00 0.00 0.14 +0.02 28 0 120 0
29JAN26 3.90 P 0.00 0.00 0.00 0.19 +0.02 29 0 30 0
29JAN26 4.00 P 0.00 0.00 0.00 0.24 +0.03 28 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.30 +0.03 28 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.37 +0.03 28 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.44 +0.02 27 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.53 +0.03 29 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.71 +0.04 31 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.80 +0.03 30 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.12 +0.01 27 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.16 +0.02 27 0 15 0
26FEB26 3.90 P 0.00 0.00 0.00 0.20 +0.01 26 0 130 0
26FEB26 4.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.81 +0.04 30 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.99 +0.03 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 27 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 +0.01 29 0 455 0
30MAR26 3.40 P 0.00 0.00 0.00 0.06 +0.01 27 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.15 +0.02 27 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.19 +0.02 27 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.23 +0.02 27 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.82 +0.03 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.91 +0.03 29 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.00 +0.03 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.09 +0.03 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 3.20 P 0.02 0.02 0.02 0.05 0.00 25 156 780 +156
29JUN26 3.30 P 0.00 0.00 0.00 0.06 0.00 24 0 926 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 0.00 24 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 +0.01 24 0 11 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 +0.01 25 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.22 +0.02 25 0 18 0
29JUN26 3.90 P 0.00 0.00 0.00 0.26 +0.01 24 0 138 0
29JUN26 4.00 P 0.30 0.30 0.30 0.32 +0.02 25 5 16 +5
29JUN26 4.10 P 0.00 0.00 0.00 0.37 +0.01 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.44 +0.02 25 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.52 +0.02 26 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.67 +0.03 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.84 +0.03 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.93 +0.04 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.01 +0.03 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.10 +0.02 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.01 27 0 310 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 0.00 27 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 +0.02 28 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.26 +0.02 28 0 15 0
29SEP26 3.80 P 0.00 0.00 0.00 0.31 +0.03 28 0 105 0
29SEP26 3.90 P 0.00 0.00 0.00 0.36 +0.03 28 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 0.41 +0.03 28 0 320 0
29SEP26 4.10 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 +0.03 28 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.60 +0.04 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.67 +0.04 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 +0.04 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.98 +0.04 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.07 +0.05 30 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.16 +0.05 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.39 +0.05 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.64 +0.06 36 0 0 0
TOTAL PUT 198 17,850 +174
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$ 30.50
27NOV25 19.50 C 0.00 0.00 0.00 11.12 -0.18 134 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.64 -0.09 132 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.77 -0.11 141 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.63 -0.36 104 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.75 -0.09 110 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.60 -0.33 75 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.57 -0.34 57 0 24 0
27NOV25 26.00 C 4.72 4.72 4.55 4.57 -0.31 47 40 25 0
27NOV25 27.00 C 0.00 0.00 0.00 3.51 -0.24 0 0 19 0
27NOV25 28.00 C 0.00 0.00 0.00 2.57 -0.21 28 0 64 0
27NOV25 29.00 C 1.72 1.72 1.72 1.73 -0.15 31 1 3,090 0
27NOV25 30.00 C 1.10 1.10 0.99 1.01 -0.13 31 7 227 0
27NOV25 31.00 C 0.59 0.60 0.50 0.51 -0.10 30 100 149 +5
27NOV25 32.00 C 0.22 0.22 0.22 0.22 -0.07 31 4 929 0
27NOV25 33.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 2,013 0
27NOV25 34.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 663 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 298 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 156 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 768 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.18 -0.33 96 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.65 -0.17 86 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.16 -0.15 84 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.66 -0.07 80 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.22 -0.37 84 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.58 -0.49 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.17 -0.44 70 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.64 -0.23 61 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.77 -0.32 70 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.73 -0.32 59 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 7.75 -0.13 53 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.62 -0.40 30 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 5.65 -0.37 31 0 62 0
30DEC25 26.00 C 0.00 0.00 0.00 4.71 -0.17 31 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 3.79 -0.32 29 0 1,109 0
30DEC25 28.00 C 0.00 0.00 0.00 2.97 -0.27 30 0 541 0
30DEC25 29.00 C 0.00 0.00 0.00 2.28 -0.09 31 0 242 0
30DEC25 30.00 C 1.73 1.76 1.73 1.65 -0.08 30 109 1,440 +99
30DEC25 31.00 C 1.22 1.22 1.20 1.17 -0.07 30 200 3,516 0
30DEC25 32.00 C 0.00 0.00 0.00 0.79 -0.06 30 0 1,188 0
30DEC25 33.00 C 0.00 0.00 0.00 0.53 -0.04 31 0 6,641 0
30DEC25 34.00 C 0.38 0.38 0.38 0.33 -0.03 31 10 1,546 +10
30DEC25 35.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 207 0
30DEC25 36.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 219 0
30DEC25 37.00 C 0.00 0.00 0.00 0.07 0.00 31 0 150 0
30DEC25 38.00 C 0.00 0.00 0.00 0.04 0.00 31 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.17 -0.44 45 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.64 -0.26 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.83 -0.26 54 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.94 -0.11 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.82 -0.06 42 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.75 -0.27 32 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.80 -0.39 30 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 4.97 -0.30 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.09 -0.21 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.34 -0.29 31 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 2.71 -0.10 31 0 252 0
29JAN26 30.00 C 0.00 0.00 0.00 2.14 -0.08 32 0 145 0
29JAN26 31.00 C 0.00 0.00 0.00 1.65 -0.08 31 0 64 0
29JAN26 32.00 C 0.00 0.00 0.00 1.26 -0.08 32 0 136 0
29JAN26 33.00 C 0.95 0.95 0.95 0.95 -0.06 32 2 725 0
29JAN26 34.00 C 0.78 0.78 0.78 0.69 -0.05 32 16 1,767 +16
29JAN26 35.00 C 0.00 0.00 0.00 0.50 -0.03 32 0 1,021 0
29JAN26 36.00 C 0.00 0.00 0.00 0.35 -0.02 32 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.29 -0.39 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.64 -0.31 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.83 -0.26 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.94 -0.29 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.82 -0.10 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.87 -0.39 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.18 -0.17 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.06 -0.41 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.43 -0.17 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.65 -0.05 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.03 -0.10 31 0 722 0
26FEB26 30.00 C 0.00 0.00 0.00 2.48 -0.08 32 0 140 0
26FEB26 31.00 C 0.00 0.00 0.00 1.98 -0.10 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.59 -0.08 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.26 -0.07 32 0 245 0
26FEB26 34.00 C 0.00 0.00 0.00 0.98 -0.05 32 0 418 0
26FEB26 35.00 C 0.80 0.80 0.80 0.74 -0.05 32 39 117 +19
26FEB26 36.00 C 0.00 0.00 0.00 0.56 -0.04 32 0 204 0
26FEB26 37.00 C 0.00 0.00 0.00 0.42 -0.03 32 0 4 0
26FEB26 38.00 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.24 -0.12 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.74 -0.11 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.22 -0.37 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.68 -0.54 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.30 -0.38 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.79 -0.16 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.83 -0.33 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.94 -0.31 36 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.95 -0.30 32 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.05 -0.39 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.18 -0.25 31 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.40 -0.07 31 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.67 -0.28 32 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 3.97 -0.18 31 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 3.37 -0.29 32 0 52 0
30MAR26 30.00 C 2.90 2.90 2.90 2.88 -0.18 32 4 80 0
30MAR26 31.00 C 0.00 0.00 0.00 2.36 -0.18 32 0 61 0
30MAR26 32.00 C 0.00 0.00 0.00 1.96 -0.16 32 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 1.60 -0.17 32 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 1.35 -0.09 33 0 341 0
30MAR26 35.00 C 0.00 0.00 0.00 1.09 -0.09 33 0 766 0
30MAR26 36.00 C 0.00 0.00 0.00 0.87 -0.08 33 0 1,456 0
30MAR26 37.00 C 0.00 0.00 0.00 0.69 -0.07 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.54 -0.07 33 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.43 -0.05 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.33 -0.05 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.20 -0.03 33 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 12.91 -0.27 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.42 -0.31 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.96 -0.26 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.46 -0.37 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.03 -0.22 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.07 -0.29 34 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.17 -0.29 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.32 -0.34 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.44 -0.39 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.64 -0.33 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.98 -0.28 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.29 -0.28 34 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 4.65 -0.21 33 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 4.11 -0.24 34 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.59 -0.20 34 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 3.15 -0.10 34 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 2.65 -0.20 33 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.35 +0.03 34 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 2.02 -0.11 34 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.78 -0.03 35 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 1.53 -0.03 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 1.30 -0.02 35 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.11 -0.01 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.94 -0.01 35 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.77 -0.01 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.65 0.00 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.55 0.00 34 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 11.54 -0.29 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.08 -0.21 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.19 -0.19 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.33 -0.17 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.45 -0.21 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.66 -0.18 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.92 -0.14 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.22 -0.15 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.63 -0.11 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.97 -0.25 33 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.44 -0.16 33 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 4.04 -0.07 34 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 3.59 -0.03 34 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 3.20 -0.11 34 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.83 -0.12 34 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 2.51 -0.10 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.26 -0.07 35 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 2.02 -0.07 35 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.79 -0.07 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.56 0.00 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.35 -0.07 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.18 -0.07 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.04 -0.05 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.91 -0.06 34 0 3 0
TOTAL CALL 532 37,622 +149
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
27NOV25 26.00 P 0.02 0.02 0.02 0.01 0.00 38 15 553 -15
27NOV25 27.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 391 0
27NOV25 28.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 536 0
27NOV25 29.00 P 0.15 0.20 0.15 0.19 +0.03 31 58 392 -11
27NOV25 30.00 P 0.42 0.44 0.42 0.48 +0.06 31 22 164 -5
27NOV25 31.00 P 0.89 0.99 0.89 0.98 +0.09 31 32 85 0
27NOV25 32.00 P 0.00 0.00 0.00 1.70 +0.12 31 0 147 0
27NOV25 33.00 P 0.00 0.00 0.00 2.61 +0.23 36 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 3.57 +0.27 41 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 4.57 +0.27 49 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 5.50 +0.20 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 6.50 +0.19 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.50 +0.13 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.50 +0.20 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.50 +0.20 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 10.50 +0.20 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 11.50 +0.07 0 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 66 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 51 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 0.00 0.00 0.00 0.02 +0.01 32 0 81 0
30DEC25 25.00 P 0.05 0.05 0.05 0.04 +0.01 31 5 229 0
30DEC25 26.00 P 0.10 0.10 0.10 0.10 +0.02 31 15 678 0
30DEC25 27.00 P 0.19 0.19 0.19 0.20 +0.03 31 30 1,584 -30
30DEC25 28.00 P 0.35 0.35 0.35 0.37 +0.04 30 15 633 0
30DEC25 29.00 P 0.00 0.00 0.00 0.63 +0.06 30 0 1,028 0
30DEC25 30.00 P 0.00 0.00 0.00 1.03 +0.09 30 0 3,133 0
30DEC25 31.00 P 1.45 1.45 1.45 1.55 +0.12 31 2 1,050 0
30DEC25 32.00 P 0.00 0.00 0.00 2.16 +0.11 30 0 432 0
30DEC25 33.00 P 0.00 0.00 0.00 2.95 +0.22 32 0 223 0
30DEC25 34.00 P 0.00 0.00 0.00 3.71 +0.11 30 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.61 +0.20 31 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.51 +0.17 28 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.60 +0.29 39 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.60 +0.23 43 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.50 +0.20 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.50 +0.20 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.50 +0.11 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.50 +0.07 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 205 0
29JAN26 26.00 P 0.23 0.23 0.23 0.26 +0.03 31 20 189 +20
29JAN26 27.00 P 0.00 0.00 0.00 0.43 +0.05 31 0 125 0
29JAN26 28.00 P 0.00 0.00 0.00 0.67 +0.07 31 0 406 0
29JAN26 29.00 P 0.00 0.00 0.00 1.03 +0.12 32 0 470 0
29JAN26 30.00 P 1.42 1.42 1.42 1.44 +0.11 32 30 439 +30
29JAN26 31.00 P 0.00 0.00 0.00 1.94 +0.11 31 0 73 0
29JAN26 32.00 P 0.00 0.00 0.00 2.53 +0.09 31 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.28 +0.27 33 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.08 +0.20 34 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.94 +0.38 35 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.75 +0.26 34 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.72 +0.33 37 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.64 +0.27 37 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.61 +0.30 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.50 +0.20 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 31 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 144 0
26FEB26 24.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.25 +0.02 31 0 80 0
26FEB26 26.00 P 0.00 0.00 0.00 0.41 +0.05 32 0 116 0
26FEB26 27.00 P 0.00 0.00 0.00 0.61 +0.06 31 0 317 0
26FEB26 28.00 P 0.00 0.00 0.00 0.89 +0.08 31 0 870 0
26FEB26 29.00 P 0.00 0.00 0.00 1.24 +0.09 31 0 100 0
26FEB26 30.00 P 0.00 0.00 0.00 1.66 +0.08 31 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 2.20 +0.11 31 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 2.79 +0.10 31 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 3.45 +0.10 31 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.17 +0.23 31 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.96 +0.02 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.97 +0.17 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.84 +0.21 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.64 +0.13 33 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.61 +0.27 35 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.50 +0.19 0 0 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 33 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 0.00 33 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 0.00 33 0 132 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.41 +0.01 32 0 50 0
30MAR26 26.00 P 0.00 0.00 0.00 0.61 +0.03 32 0 2 0
30MAR26 27.00 P 0.00 0.00 0.00 0.87 +0.05 33 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 1.16 +0.05 32 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 1.57 +0.09 32 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 1.95 +0.05 31 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.55 +0.11 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.13 +0.20 33 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.85 +0.30 34 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.57 +0.33 34 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.28 +0.30 34 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.09 +0.06 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.98 +0.27 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.73 +0.14 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.73 +0.39 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.67 +0.28 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.61 +0.22 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.58 +0.15 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 +0.03 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.44 +0.03 34 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.60 +0.04 34 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 0.81 +0.02 34 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 1.07 +0.06 34 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 1.38 +0.07 33 0 36 0
29JUN26 27.00 P 1.68 1.68 1.68 1.74 +0.06 33 1 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.16 +0.07 33 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.64 +0.11 34 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.17 +0.15 34 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 3.76 +0.17 34 0 30 0
29JUN26 32.00 P 0.00 0.00 0.00 4.36 +0.14 34 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.04 +0.16 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.74 +0.16 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.50 +0.22 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.33 +0.33 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.10 +0.32 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.88 +0.30 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.80 +0.32 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.66 +0.28 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.51 +0.36 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.39 +0.19 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 +0.01 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 +0.01 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.53 +0.01 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 +0.05 35 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.94 +0.03 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 +0.06 35 0 73 0
29SEP26 25.00 P 0.00 0.00 0.00 1.50 +0.06 34 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 1.81 +0.01 34 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.23 +0.08 34 0 19 0
29SEP26 28.00 P 2.63 2.76 2.58 2.66 +0.09 34 43 87 +43
29SEP26 29.00 P 0.00 0.00 0.00 3.14 +0.10 34 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.74 +0.11 34 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.31 +0.09 34 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 4.93 +0.10 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.58 +0.12 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.26 +0.12 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.98 +0.10 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.76 +0.14 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.46 +0.04 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.35 +0.13 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.18 +0.16 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.00 +0.18 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.78 +0.10 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.69 +0.16 36 0 0 0
TOTAL PUT 288 21,941 +32
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$ 19.00
27NOV25 13.00 C 0.00 0.00 0.00 6.04 -0.34 99 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.54 -0.34 90 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.03 -0.35 74 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.53 -0.35 66 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.03 -0.35 59 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.63 -0.25 81 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.00 -0.38 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.60 -0.28 56 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.01 -0.37 0 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 1.51 -0.37 0 0 28 0
27NOV25 18.00 C 0.00 0.00 0.00 1.06 -0.33 22 0 118 0
27NOV25 18.50 C 0.00 0.00 0.00 0.62 -0.29 20 0 227 0
27NOV25 19.00 C 0.30 0.32 0.26 0.29 -0.23 19 8 477 +3
27NOV25 19.50 C 0.16 0.16 0.16 0.10 -0.15 18 2 163 0
27NOV25 20.00 C 0.00 0.00 0.00 0.03 -0.06 19 0 192 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.24 -0.14 80 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.73 -0.15 72 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.21 -0.17 64 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.70 -0.18 57 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.19 -0.21 50 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.68 -0.22 43 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.16 -0.27 36 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.66 -0.27 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.16 -0.23 26 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.66 -0.30 20 0 26 0
30DEC25 18.00 C 0.00 0.00 0.00 1.20 -0.28 18 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.85 -0.25 19 0 82 0
30DEC25 19.00 C 0.62 0.62 0.56 0.55 -0.20 18 10 63 0
30DEC25 19.50 C 0.43 0.43 0.34 0.33 -0.16 18 14 103 +11
30DEC25 20.00 C 0.22 0.22 0.18 0.18 -0.12 18 48 414 -17
30DEC25 21.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.77 -0.14 56 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.26 -0.17 51 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.75 -0.20 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.23 -0.21 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.73 -0.26 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.18 -0.27 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.71 -0.31 24 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.24 -0.26 22 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.79 -0.27 20 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.36 -0.27 19 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 1.04 -0.23 19 0 2 0
29JAN26 19.00 C 0.00 0.00 0.00 0.75 -0.21 19 0 23 0
29JAN26 19.50 C 0.00 0.00 0.00 0.52 -0.15 19 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.34 -0.13 19 0 19 0
29JAN26 21.00 C 0.00 0.00 0.00 0.13 -0.08 19 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.26 -0.26 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.75 -0.26 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.26 -0.30 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.78 -0.37 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.24 -0.32 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.71 -0.37 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.34 -0.27 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.92 -0.23 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.51 -0.26 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.17 -0.23 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.90 -0.19 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.66 -0.16 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.47 -0.15 19 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.22 -0.09 19 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.09 -0.05 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.24 -0.29 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.77 -0.27 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.26 -0.29 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.76 -0.30 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.27 -0.32 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.86 -0.29 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.39 -0.26 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.89 -0.30 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.45 -0.30 21 0 151 0
30MAR26 17.50 C 0.00 0.00 0.00 2.05 -0.30 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.69 -0.27 21 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 1.35 -0.22 20 0 6 0
30MAR26 19.00 C 1.08 1.08 1.08 1.11 -0.19 21 4 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.87 -0.15 21 0 44 0
30MAR26 20.00 C 0.00 0.00 0.00 0.68 -0.12 21 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.40 -0.08 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.21 -0.05 21 0 28 0
30MAR26 23.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.26 -0.36 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.78 -0.36 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.38 -0.27 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.88 -0.27 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.48 -0.26 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.01 -0.24 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.50 -0.29 22 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 3.12 -0.24 23 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.71 -0.27 23 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.32 -0.22 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.95 -0.21 21 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.62 -0.21 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.34 -0.21 20 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 1.10 -0.19 20 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.90 -0.18 20 0 403 0
29JUN26 21.00 C 0.00 0.00 0.00 0.59 -0.12 21 0 197 0
29JUN26 22.00 C 0.00 0.00 0.00 0.36 -0.08 20 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.22 -0.05 21 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.27 -0.36 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.88 -0.26 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.44 -0.28 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.88 -0.36 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.48 -0.28 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.06 -0.27 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.50 -0.35 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.15 -0.27 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.74 -0.24 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.43 -0.25 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.12 -0.22 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.84 -0.20 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.58 -0.18 22 0 75 0
29SEP26 19.50 C 0.00 0.00 0.00 1.36 -0.15 22 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 1.15 -0.14 22 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.80 -0.13 22 0 36 0
29SEP26 22.00 C 0.00 0.00 0.00 0.59 -0.05 22 0 15 0
29SEP26 23.00 C 0.40 0.40 0.40 0.40 -0.05 22 39 103 -39
29SEP26 24.00 C 0.00 0.00 0.00 0.28 -0.04 22 0 121 0
29SEP26 25.00 C 0.22 0.22 0.22 0.19 -0.03 22 7 46 +7
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
TOTAL CALL 132 4,106 -35
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 80 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 148 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 208 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 176 0
27NOV25 18.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 405 0
27NOV25 18.50 P 0.07 0.07 0.07 0.08 +0.04 18 20 698 +20
27NOV25 19.00 P 0.15 0.22 0.15 0.25 +0.11 18 51 429 +24
27NOV25 19.50 P 0.00 0.00 0.00 0.56 +0.19 17 0 112 0
27NOV25 20.00 P 0.00 0.00 0.00 1.01 +0.28 18 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 2.00 +0.31 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 3.00 +0.30 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 4.00 +0.28 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.00 +0.28 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.00 +0.32 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.00 +0.28 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.00 +0.30 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.00 +0.30 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.00 +0.31 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 20 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.02 0.00 18 0 227 0
30DEC25 17.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 66 0
30DEC25 18.00 P 0.00 0.00 0.00 0.12 +0.04 18 0 157 0
30DEC25 18.50 P 0.22 0.24 0.22 0.24 +0.07 17 37 110 +3
30DEC25 19.00 P 0.45 0.45 0.45 0.44 +0.11 17 10 74 +6
30DEC25 19.50 P 0.00 0.00 0.00 0.72 +0.15 17 0 37 0
30DEC25 20.00 P 0.00 0.00 0.00 1.09 +0.22 17 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 2.02 +0.30 21 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.00 +0.30 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.00 +0.28 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.00 +0.28 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.00 +0.29 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.00 +0.28 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.00 +0.30 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.00 +0.30 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.00 +0.31 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.00 +0.31 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 0.12 +0.03 18 0 25 0
29JAN26 18.00 P 0.00 0.00 0.00 0.22 +0.05 18 0 31 0
29JAN26 18.50 P 0.32 0.34 0.32 0.37 +0.09 18 2 8 +1
29JAN26 19.00 P 0.00 0.00 0.00 0.58 +0.11 18 0 18 0
29JAN26 19.50 P 0.00 0.00 0.00 0.87 +0.16 18 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.20 +0.19 18 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.05 +0.27 19 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.00 +0.30 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.00 +0.28 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.00 +0.29 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.00 +0.28 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.00 +0.30 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.00 +0.30 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 0.18 +0.04 18 0 2 0
26FEB26 18.00 P 0.30 0.30 0.30 0.30 +0.07 18 2 4 +2
26FEB26 18.50 P 0.00 0.00 0.00 0.46 +0.10 18 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.67 +0.13 18 0 11 0
26FEB26 19.50 P 0.00 0.00 0.00 0.95 +0.17 18 0 6 0
26FEB26 20.00 P 0.00 0.00 0.00 1.28 +0.19 18 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.08 +0.27 19 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.00 +0.30 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.00 +0.28 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.00 +0.29 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.00 +0.28 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.00 +0.30 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.00 +0.30 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.13 +0.04 21 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.21 +0.06 21 0 65 0
30MAR26 17.50 P 0.28 0.28 0.28 0.31 +0.08 20 2 51 +2
30MAR26 18.00 P 0.00 0.00 0.00 0.45 +0.10 20 0 94 0
30MAR26 18.50 P 0.00 0.00 0.00 0.63 +0.12 20 0 17 0
30MAR26 19.00 P 0.75 0.75 0.75 0.85 +0.14 20 1 21 +1
30MAR26 19.50 P 0.00 0.00 0.00 1.15 +0.21 21 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 1.45 +0.21 21 0 5 0
30MAR26 21.00 P 2.10 2.10 2.06 2.16 +0.23 20 20 110 -20
30MAR26 22.00 P 0.00 0.00 0.00 3.02 +0.27 19 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.00 +0.28 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.00 +0.29 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.00 +0.28 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.00 +0.30 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.00 +0.30 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.00 +0.31 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.00 +0.31 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 +0.03 20 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.25 +0.05 20 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.36 +0.06 20 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.49 +0.08 20 0 59 0
29JUN26 17.50 P 0.54 0.54 0.54 0.66 +0.12 20 2 101 0
29JUN26 18.00 P 0.00 0.00 0.00 0.85 +0.14 20 0 80 0
29JUN26 18.50 P 0.00 0.00 0.00 1.11 +0.20 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.38 +0.19 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.62 +0.20 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 1.94 +0.23 19 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.65 +0.26 18 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.44 +0.26 17 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.28 +0.27 13 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.17 +0.27 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.10 +0.28 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.02 +0.25 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.06 +0.35 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.16 +0.46 19 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.14 +0.36 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.12 +0.36 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.04 22 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 +0.03 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 +0.05 22 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 +0.05 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.44 +0.06 22 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.58 +0.08 22 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.74 +0.11 22 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.92 +0.10 22 0 34 0
29SEP26 18.00 P 0.00 0.00 0.00 1.13 +0.14 22 0 13 0
29SEP26 18.50 P 0.00 0.00 0.00 1.41 +0.16 22 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.67 +0.20 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 1.97 +0.23 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.28 +0.25 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.00 +0.27 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.63 +0.14 20 0 450 0
29SEP26 23.00 P 0.00 0.00 0.00 4.54 +0.40 21 0 200 0
29SEP26 24.00 P 0.00 0.00 0.00 5.43 +0.29 22 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.35 +0.28 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.26 +0.29 21 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.16 +0.24 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.16 +0.31 16 0 0 0
TOTAL PUT 147 5,917 +39
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$ 15.27
27NOV25 8.75 C 0.00 0.00 0.00 6.52 -0.20 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.27 -0.20 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.02 -0.21 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.78 -0.19 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.52 -0.19 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.28 -0.19 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.78 -0.20 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.39 -0.08 123 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.90 -0.17 112 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.30 -0.18 64 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.87 -0.11 79 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.28 -0.27 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.82 -0.16 43 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.29 -0.19 20 0 109 0
27NOV25 14.50 C 0.00 0.00 0.00 0.81 -0.18 20 0 33 0
27NOV25 15.00 C 0.00 0.00 0.00 0.41 -0.14 20 0 35 0
27NOV25 15.50 C 0.22 0.22 0.22 0.15 -0.10 20 15 1,247 0
27NOV25 16.00 C 0.00 0.00 0.00 0.05 -0.04 22 0 515 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 101 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.53 -0.30 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.28 -0.19 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.04 -0.17 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.79 -0.17 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.54 -0.18 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.29 -0.18 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.04 -0.19 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.79 -0.26 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.54 -0.18 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.29 -0.18 0 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.79 -0.19 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.39 -0.10 68 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.90 -0.17 63 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.30 -0.20 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.87 -0.12 43 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.30 -0.25 0 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.82 -0.18 18 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.32 -0.18 13 0 16 0
30DEC25 14.50 C 0.00 0.00 0.00 0.90 -0.15 18 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.56 -0.12 20 0 207 0
30DEC25 15.50 C 0.00 0.00 0.00 0.32 -0.08 20 0 430 0
30DEC25 16.00 C 0.16 0.16 0.16 0.16 -0.06 21 100 254 +100
30DEC25 16.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 207 0
30DEC25 17.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 21 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 0.00 23 0 47 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.05 -0.19 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.80 -0.27 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.54 -0.18 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.30 -0.17 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.79 -0.28 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.39 -0.10 58 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.90 -0.17 53 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.31 -0.19 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.87 -0.12 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.30 -0.25 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.82 -0.18 17 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.34 -0.17 17 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.94 -0.18 19 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.62 -0.11 19 0 6 0
29JAN26 15.50 C 0.00 0.00 0.00 0.38 -0.09 20 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.22 -0.06 20 0 34 0
29JAN26 16.50 C 0.14 0.14 0.14 0.13 -0.04 20 1 356 0
29JAN26 17.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.80 -0.27 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.54 -0.18 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.30 -0.17 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.79 -0.28 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.39 -0.10 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.90 -0.17 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.31 -0.19 18 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.87 -0.12 33 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.30 -0.25 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.82 -0.18 16 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.36 -0.18 17 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.99 -0.14 19 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.69 -0.14 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.46 -0.09 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.30 -0.07 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.20 -0.04 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.53 -0.30 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.28 -0.19 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.05 -0.17 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.79 -0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.54 -0.19 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.29 -0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.05 -0.19 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.80 -0.27 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.54 -0.19 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.30 -0.17 0 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.79 -0.28 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.39 -0.10 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.90 -0.17 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.31 -0.19 20 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.87 -0.12 29 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.40 -0.15 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.83 -0.18 16 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.41 -0.15 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.07 -0.13 19 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.80 -0.10 20 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.58 -0.07 20 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.41 -0.06 20 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.29 -0.05 20 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.20 -0.03 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.79 -0.17 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.55 -0.18 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.29 -0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.05 -0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.80 -0.27 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.55 -0.18 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.30 -0.19 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.79 -0.28 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.39 -0.10 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.90 -0.17 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.31 -0.19 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.87 -0.13 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.40 -0.15 19 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.95 -0.18 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.61 -0.17 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.30 -0.17 19 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.07 -0.16 20 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.82 -0.14 19 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.63 -0.13 19 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.48 -0.11 19 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.38 -0.07 20 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 -0.07 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.07 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 -0.05 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.05 -0.19 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.80 -0.27 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.55 -0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.30 -0.19 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.80 -0.27 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.39 -0.12 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.90 -0.17 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.32 -0.18 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.92 -0.17 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.55 -0.16 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.20 -0.15 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.88 -0.14 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.59 -0.13 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.37 -0.13 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 -0.13 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.94 -0.10 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 -0.09 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.08 20 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.07 20 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.06 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 -0.03 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
TOTAL CALL 116 6,052 +100
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 80 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 43 0 5 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 769 0
27NOV25 14.50 P 0.03 0.03 0.03 0.03 +0.01 22 2 142 -2
27NOV25 15.00 P 0.10 0.10 0.10 0.12 +0.04 20 1 128 +1
27NOV25 15.50 P 0.00 0.00 0.00 0.37 +0.10 21 0 244 0
27NOV25 16.00 P 0.00 0.00 0.00 0.77 +0.15 23 0 30 0
27NOV25 16.50 P 1.25 1.25 1.25 1.24 +0.17 26 1 10 +1
27NOV25 17.00 P 0.00 0.00 0.00 1.73 +0.18 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.23 +0.19 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.73 +0.19 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.23 +0.19 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.73 +0.19 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.23 +0.19 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.73 +0.19 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.73 +0.19 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.73 +0.18 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.73 +0.19 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 69 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 54 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
30DEC25 12.50 P 0.01 0.01 0.01 0.01 0.00 25 2 18 +2
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 14 0
30DEC25 13.50 P 0.04 0.04 0.04 0.04 +0.01 21 100 101 +84
30DEC25 14.00 P 0.09 0.09 0.09 0.10 +0.03 20 107 178 +35
30DEC25 14.50 P 0.16 0.16 0.16 0.23 +0.06 20 2 678 +2
30DEC25 15.00 P 0.00 0.00 0.00 0.45 +0.10 21 0 53 0
30DEC25 15.50 P 0.00 0.00 0.00 0.78 +0.13 22 0 90 0
30DEC25 16.00 P 0.00 0.00 0.00 1.17 +0.16 23 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.61 +0.18 25 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.09 +0.19 28 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.59 +0.19 33 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.08 +0.18 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.07 +0.18 43 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.52 +0.14 37 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.15 +0.20 60 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.06 +0.19 56 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.05 +0.18 61 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.05 +0.19 67 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 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JAN26 13.50 P 0.08 0.08 0.08 0.08 +0.02 20 46 46 +46
29JAN26 14.00 P 0.00 0.00 0.00 0.17 +0.04 20 0 5 0
29JAN26 14.50 P 0.32 0.32 0.32 0.32 +0.07 20 15 15 +15
29JAN26 15.00 P 0.00 0.00 0.00 0.56 +0.11 21 0 46 0
29JAN26 15.50 P 0.00 0.00 0.00 0.86 +0.12 21 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.23 +0.18 22 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.62 +0.13 21 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.12 +0.18 25 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.60 +0.18 28 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.09 +0.18 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.58 +0.16 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.09 +0.18 37 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.52 +0.12 30 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.15 +0.20 48 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.06 +0.19 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.05 +0.18 49 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.05 +0.19 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.39 +0.07 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.63 +0.10 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.93 +0.11 21 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.25 +0.10 20 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.70 +0.16 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.14 +0.20 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.62 +0.19 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.09 +0.17 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.62 +0.20 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.09 +0.18 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.57 +0.17 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.15 +0.20 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.07 +0.18 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.06 +0.18 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.06 +0.19 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 +0.02 20 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.30 +0.05 20 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.49 +0.07 21 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.73 +0.10 21 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.02 +0.13 21 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.32 +0.10 20 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.75 +0.16 22 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.14 +0.13 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.64 +0.18 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.09 +0.15 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.62 +0.20 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.13 +0.21 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.57 +0.17 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.15 +0.20 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.07 +0.17 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.06 +0.17 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.06 +0.19 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 20 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 0.00 20 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 0.00 20 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.30 +0.02 20 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.44 +0.02 20 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.64 +0.03 20 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.87 +0.04 20 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.15 +0.08 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.48 +0.07 21 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.85 +0.10 21 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.25 +0.18 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.64 +0.08 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.16 +0.16 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.64 +0.17 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.14 +0.18 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.63 +0.20 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.15 +0.20 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.09 +0.19 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.08 +0.19 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.06 +0.19 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 21 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.03 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 +0.04 21 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.62 +0.05 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.82 +0.08 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 +0.07 21 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.33 +0.08 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.65 +0.10 22 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 +0.12 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.38 +0.13 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.79 +0.14 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.23 +0.16 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.69 +0.17 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.16 +0.17 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.63 +0.16 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.15 +0.18 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.09 +0.14 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.09 +0.18 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.06 +0.17 34 0 0 0
TOTAL PUT 276 4,629 +184
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$ 41.64
27NOV25 24.00 C 0.00 0.00 0.00 17.67 -1.01 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 16.67 -0.94 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 15.81 -1.03 141 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 14.67 -1.13 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 13.83 -1.01 125 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 12.86 -0.89 120 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 11.81 -0.88 103 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 10.76 -0.97 86 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.68 -1.23 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.94 -0.68 91 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.91 -0.98 79 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.68 -1.17 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 5.69 -1.09 31 0 1 0
27NOV25 37.00 C 0.00 0.00 0.00 4.69 -1.11 24 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.72 -1.07 27 0 25 0
27NOV25 39.00 C 0.00 0.00 0.00 2.79 -1.01 27 0 71 0
27NOV25 40.00 C 0.00 0.00 0.00 1.92 -0.86 26 0 176 0
27NOV25 41.00 C 1.97 1.97 1.20 1.21 -0.76 26 13 305 -10
27NOV25 42.00 C 0.83 0.83 0.66 0.72 -0.53 27 251 555 +129
27NOV25 43.00 C 0.46 0.50 0.35 0.38 -0.40 27 91 723 +48
27NOV25 44.00 C 0.30 0.30 0.18 0.18 -0.26 27 100 310 +18
27NOV25 45.00 C 0.13 0.13 0.13 0.07 -0.15 27 60 381 0
27NOV25 46.00 C 0.08 0.08 0.06 0.03 -0.07 28 20 268 +20
27NOV25 47.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 123 0
27NOV25 48.00 C 0.02 0.02 0.02 0.01 -0.01 32 20 260 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 225 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 22.62 -0.82 141 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 21.73 -1.07 62 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 21.11 -0.60 128 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.74 -0.94 58 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.89 -0.79 93 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.75 -0.94 53 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.89 -0.90 81 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.81 -1.03 64 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.89 -1.00 69 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.83 -1.09 57 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.08 -0.67 72 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.83 -1.06 47 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 10.76 -1.19 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.97 -0.94 50 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.99 -0.86 46 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 8.04 -0.95 43 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 7.04 -0.81 38 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.85 -0.95 23 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 5.12 -0.82 31 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 4.18 -0.84 28 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 3.32 -0.93 26 0 67 0
30DEC25 40.00 C 2.68 2.68 2.68 2.57 -0.81 25 18 481 0
30DEC25 41.00 C 2.06 2.06 1.98 1.98 -0.65 26 16 111 +16
30DEC25 42.00 C 1.66 1.66 1.55 1.48 -0.57 26 46 151 +13
30DEC25 43.00 C 1.08 1.08 1.08 1.09 -0.47 26 20 124 -20
30DEC25 44.00 C 0.00 0.00 0.00 0.77 -0.40 26 0 238 0
30DEC25 45.00 C 0.59 0.59 0.59 0.53 -0.32 26 9 163 +9
30DEC25 46.00 C 0.40 0.40 0.39 0.35 -0.24 26 3 178 0
30DEC25 47.00 C 0.00 0.00 0.00 0.22 -0.18 26 0 124 0
30DEC25 48.00 C 0.00 0.00 0.00 0.14 -0.13 26 0 126 0
30DEC25 49.00 C 0.00 0.00 0.00 0.09 -0.08 27 0 23 0
30DEC25 50.00 C 0.16 0.16 0.16 0.05 -0.06 26 136 382 +136
30DEC25 52.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 13.83 -1.09 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.08 -0.82 52 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.83 -1.06 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.82 -1.35 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.20 -0.91 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.03 -0.82 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.22 -0.82 37 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 7.26 -0.93 34 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.05 -0.81 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.44 -0.90 30 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.65 -0.69 29 0 150 0
29JAN26 39.00 C 0.00 0.00 0.00 3.84 -0.56 28 0 151 0
29JAN26 40.00 C 0.00 0.00 0.00 3.11 -0.83 26 0 46 0
29JAN26 41.00 C 0.00 0.00 0.00 2.54 -0.62 27 0 63 0
29JAN26 42.00 C 0.00 0.00 0.00 2.05 -0.55 27 0 91 0
29JAN26 43.00 C 0.00 0.00 0.00 1.63 -0.48 27 0 151 0
29JAN26 44.00 C 0.00 0.00 0.00 1.28 -0.42 27 0 152 0
29JAN26 45.00 C 0.00 0.00 0.00 0.98 -0.37 27 0 193 0
29JAN26 46.00 C 0.00 0.00 0.00 0.74 -0.31 27 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.55 -0.25 27 0 21 0
29JAN26 48.00 C 0.51 0.51 0.51 0.40 -0.20 27 1 27 0
29JAN26 49.00 C 0.00 0.00 0.00 0.29 -0.16 27 0 1 0
29JAN26 50.00 C 0.00 0.00 0.00 0.21 -0.12 27 0 55 0
29JAN26 52.50 C 0.00 0.00 0.00 0.09 -0.05 27 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.28 -0.89 42 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.33 -0.82 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.35 -0.82 36 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.41 -0.63 34 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.26 -0.93 27 0 0 0
26FEB26 36.00 C 6.58 6.58 6.58 6.61 -0.86 31 2 2 +2
26FEB26 37.00 C 0.00 0.00 0.00 5.44 -0.90 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.71 -0.74 25 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.04 -0.68 25 0 0 0
26FEB26 40.00 C 3.65 3.65 3.65 3.53 -0.78 27 1 26 +1
26FEB26 41.00 C 2.92 2.92 2.92 2.95 -0.61 27 15 40 +15
26FEB26 42.00 C 0.00 0.00 0.00 2.48 -0.53 27 0 29 0
26FEB26 43.00 C 2.03 2.03 2.03 2.04 -0.48 27 1 17 -1
26FEB26 44.00 C 0.00 0.00 0.00 1.69 -0.41 27 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 1.36 -0.37 27 0 120 0
26FEB26 46.00 C 1.18 1.18 1.07 1.09 -0.31 27 550 560 +535
26FEB26 47.00 C 0.00 0.00 0.00 0.86 -0.26 27 0 50 0
26FEB26 48.00 C 0.00 0.00 0.00 0.67 -0.22 27 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.52 -0.18 27 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.40 -0.15 27 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.20 -0.08 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.07 -0.83 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.24 -0.64 73 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.88 -1.18 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.89 -1.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.92 -1.31 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.18 -0.85 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.07 -0.78 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.95 -1.12 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.23 -0.87 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.08 -1.25 31 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 12.24 -1.16 36 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.28 -0.89 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.43 -0.79 35 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.35 -0.94 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.41 -0.94 28 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 7.80 -0.82 32 0 146 0
30MAR26 36.00 C 0.00 0.00 0.00 6.61 -0.86 25 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 6.20 -0.71 31 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 5.38 -0.38 29 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 4.71 -0.67 29 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 4.04 -0.66 28 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 3.52 -0.55 28 0 107 0
30MAR26 42.00 C 3.10 3.10 3.03 2.90 -0.60 27 6 11 +6
30MAR26 43.00 C 0.00 0.00 0.00 2.47 -0.51 27 0 5 0
30MAR26 44.00 C 0.00 0.00 0.00 2.10 -0.44 28 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 1.76 -0.31 28 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 1.47 -0.32 28 0 48 0
30MAR26 47.00 C 0.00 0.00 0.00 1.24 -0.24 28 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 1.04 -0.18 28 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.86 -0.14 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.72 -0.10 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.41 -0.58 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.99 -1.42 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.29 -0.71 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.99 -1.24 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.18 -1.09 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.50 -0.81 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.40 -0.80 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.31 -0.91 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.39 -1.20 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.41 -0.99 27 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.42 -1.31 24 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 10.89 -0.62 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.78 -1.13 27 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.13 -0.69 30 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 8.00 -1.12 25 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 7.70 -0.29 31 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 6.98 -0.54 30 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.29 -0.66 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.65 -0.40 30 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 4.76 -0.67 27 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 4.51 -0.23 29 0 71 0
29JUN26 42.00 C 0.00 0.00 0.00 3.86 -0.56 28 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 3.46 -0.52 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.98 -0.43 28 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 2.66 -0.36 28 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 2.27 -0.41 28 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 2.05 -0.33 28 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.80 -0.27 28 0 52 0
29JUN26 49.00 C 0.00 0.00 0.00 1.58 -0.23 29 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 1.38 -0.18 29 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 0.92 -0.13 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.62 -0.09 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 -0.05 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.50 -0.84 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.42 -0.96 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.49 -0.95 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.47 -1.12 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.55 -1.03 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.63 -1.10 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.89 -0.90 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.95 -0.96 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.16 -0.89 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.37 -0.77 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 7.70 -0.78 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.98 -0.90 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.38 -0.72 27 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 5.82 -0.78 28 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 5.29 -0.84 28 0 104 0
29SEP26 41.00 C 0.00 0.00 0.00 4.80 -0.49 28 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 4.39 -0.41 28 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 4.04 -0.31 29 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 3.66 -0.39 29 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 3.29 -0.37 29 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 2.97 -0.32 29 0 117 0
29SEP26 47.00 C 0.00 0.00 0.00 2.62 -0.35 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.36 -0.38 29 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.09 -0.36 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.91 -0.30 29 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.44 -0.17 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.08 -0.12 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.80 -0.09 29 0 0 0
TOTAL CALL 1,379 9,632 +917
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 90 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 192 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 223 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 218 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 156 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 466 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 271 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 769 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 328 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 366 0
27NOV25 38.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 244 0
27NOV25 39.00 P 0.07 0.09 0.07 0.10 +0.04 27 71 695 +60
27NOV25 40.00 P 0.19 0.19 0.17 0.25 +0.11 27 31 429 +16
27NOV25 41.00 P 0.41 0.57 0.41 0.54 +0.22 26 69 489 -11
27NOV25 42.00 P 1.05 1.05 1.05 1.03 +0.39 27 40 512 0
27NOV25 43.00 P 1.68 1.69 1.65 1.70 +0.55 28 56 210 -55
27NOV25 44.00 P 0.00 0.00 0.00 2.49 +0.68 27 0 99 0
27NOV25 45.00 P 0.00 0.00 0.00 3.46 +0.87 32 0 74 0
27NOV25 46.00 P 0.00 0.00 0.00 4.45 +0.97 38 0 20 0
27NOV25 47.00 P 0.00 0.00 0.00 5.52 +1.09 49 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 6.36 +0.94 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 7.42 +1.00 52 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 8.44 +0.80 60 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 10.89 +0.97 64 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 13.36 +0.94 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 15.89 +0.97 84 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 0.00 27 0 653 0
30DEC25 35.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 942 0
30DEC25 36.00 P 0.09 0.09 0.09 0.08 +0.01 26 15 236 -7
30DEC25 37.00 P 0.15 0.15 0.15 0.16 +0.04 26 100 349 +35
30DEC25 38.00 P 0.00 0.00 0.00 0.29 +0.08 26 0 286 0
30DEC25 39.00 P 0.46 0.46 0.43 0.49 +0.13 26 120 417 +100
30DEC25 40.00 P 0.61 0.78 0.61 0.77 +0.19 26 256 467 +196
30DEC25 41.00 P 0.97 1.10 0.97 1.17 +0.30 26 12 65 +10
30DEC25 42.00 P 1.70 1.72 1.70 1.68 +0.41 26 130 240 +123
30DEC25 43.00 P 0.00 0.00 0.00 2.29 +0.49 26 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 2.95 +0.56 26 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.60 +0.51 23 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 4.69 +0.97 30 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.52 +0.95 29 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.49 +1.01 31 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 7.42 +0.95 31 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.44 +0.80 35 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.15 +1.04 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.61 +0.86 57 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.91 +0.64 52 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 2 0
29JAN26 35.00 P 0.00 0.00 0.00 0.16 +0.04 27 0 40 0
29JAN26 36.00 P 0.21 0.23 0.21 0.25 +0.07 27 29 84 +22
29JAN26 37.00 P 0.33 0.33 0.33 0.39 +0.10 26 100 305 +100
29JAN26 38.00 P 0.45 0.58 0.45 0.59 +0.14 26 23 181 +17
29JAN26 39.00 P 0.85 0.85 0.85 0.85 +0.19 26 10 190 +10
29JAN26 40.00 P 1.15 1.15 1.15 1.18 +0.25 26 2 49 +2
29JAN26 41.00 P 1.60 1.60 1.60 1.61 +0.34 27 2 231 0
29JAN26 42.00 P 0.00 0.00 0.00 2.11 +0.41 27 0 30 0
29JAN26 43.00 P 0.00 0.00 0.00 2.70 +0.48 27 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.44 +0.63 28 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.17 +0.62 29 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.97 +0.69 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.82 +0.93 30 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.71 +0.79 31 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.67 +1.00 33 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.44 +0.80 29 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.15 +0.93 42 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.61 +0.86 46 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.16 +0.89 53 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.28 +0.07 27 0 15 0
26FEB26 36.00 P 0.36 0.36 0.36 0.40 +0.09 27 28 28 +28
26FEB26 37.00 P 0.53 0.53 0.53 0.58 +0.13 27 15 222 0
26FEB26 38.00 P 0.00 0.00 0.00 0.82 +0.18 27 0 20 0
26FEB26 39.00 P 0.00 0.00 0.00 1.11 +0.24 26 0 16 0
26FEB26 40.00 P 1.36 1.53 1.35 1.53 +0.36 27 550 550 +549
26FEB26 41.00 P 1.86 1.86 1.86 1.91 +0.37 27 3 40 0
26FEB26 42.00 P 0.00 0.00 0.00 2.42 +0.43 27 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.00 +0.50 27 0 0 0
26FEB26 44.00 P 3.43 3.43 3.43 3.73 +0.64 28 6 6 +6
26FEB26 45.00 P 0.00 0.00 0.00 4.45 +0.70 29 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.02 +0.48 26 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.00 +0.70 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.88 +0.96 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.67 +0.70 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.47 +0.65 27 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.15 +0.90 37 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.61 +0.86 41 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.16 +0.89 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.16 +0.06 28 0 1,830 0
30MAR26 33.00 P 0.00 0.00 0.00 0.23 +0.08 28 0 106 0
30MAR26 34.00 P 0.00 0.00 0.00 0.33 +0.10 28 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.47 +0.14 28 0 235 0
30MAR26 36.00 P 0.00 0.00 0.00 0.65 +0.18 28 0 59 0
30MAR26 37.00 P 0.00 0.00 0.00 0.88 +0.23 28 0 263 0
30MAR26 38.00 P 1.01 1.01 1.01 1.15 +0.27 28 20 208 +20
30MAR26 39.00 P 0.00 0.00 0.00 1.47 +0.31 28 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.84 +0.35 27 0 36 0
30MAR26 41.00 P 2.18 2.18 2.18 2.28 +0.38 27 17 98 +17
30MAR26 42.00 P 2.30 2.70 2.30 2.94 +0.56 29 19 19 +17
30MAR26 43.00 P 0.00 0.00 0.00 3.39 +0.65 28 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.05 +0.62 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.70 +0.70 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.55 +0.76 30 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.00 +0.70 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.15 +1.08 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.67 +0.53 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.47 +0.65 25 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.15 +0.90 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.61 +0.86 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.16 +0.89 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.13 +0.04 28 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 +0.06 28 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 +0.08 29 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.36 +0.08 28 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.49 +0.10 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.67 +0.16 28 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.84 +0.16 28 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 1.07 +0.21 28 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.35 +0.25 28 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 1.64 +0.28 28 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 2.01 +0.35 28 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 2.39 +0.34 28 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 2.84 +0.38 28 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 3.38 +0.47 28 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 3.99 +0.54 29 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.51 +0.57 28 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.18 +0.64 29 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.61 +0.45 27 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.61 +0.85 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.36 +0.71 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.99 +0.58 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.91 +0.73 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.78 +0.83 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.82 +0.79 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.90 +1.01 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.37 +1.08 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 +0.06 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 +0.07 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.40 +0.09 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.50 +0.08 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.65 +0.10 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.86 +0.17 29 0 101 0
29SEP26 33.00 P 0.00 0.00 0.00 1.07 +0.19 29 0 5 0
29SEP26 34.00 P 0.00 0.00 0.00 1.28 +0.19 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.55 +0.23 28 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.86 +0.28 28 0 94 0
29SEP26 37.00 P 0.00 0.00 0.00 2.21 +0.31 28 0 20 0
29SEP26 38.00 P 0.00 0.00 0.00 2.58 +0.33 28 0 0 0
29SEP26 39.00 P 2.95 2.95 2.95 3.01 +0.37 28 1 1 +1
29SEP26 40.00 P 0.00 0.00 0.00 3.46 +0.42 28 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 3.97 +0.43 28 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 4.51 +0.45 28 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 5.17 +0.39 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.79 +0.57 29 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.47 +0.60 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.13 +0.55 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.91 +0.67 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.65 +0.76 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.44 +0.68 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.22 +0.84 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.23 +0.86 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.40 +0.71 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 16.56 +0.77 32 0 0 0
TOTAL PUT 1,725 23,547 +1,256
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$ 7.94
27NOV25 5.00 C 0.00 0.00 0.00 2.96 0.00 124 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.71 0.00 112 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.46 0.00 101 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.20 0.00 72 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.97 +0.01 88 0 6 0
27NOV25 6.25 C 0.00 0.00 0.00 1.72 +0.01 77 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.45 -0.01 44 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.21 -0.01 49 0 2 0
27NOV25 7.00 C 0.95 0.95 0.95 0.99 -0.03 55 1 62 -1
27NOV25 7.25 C 0.00 0.00 0.00 0.78 +0.01 55 0 66 0
27NOV25 7.50 C 0.58 0.58 0.58 0.57 -0.01 50 5 337 +5
27NOV25 7.75 C 0.46 0.46 0.42 0.42 0.00 52 301 1,018 +87
27NOV25 8.00 C 0.29 0.35 0.29 0.29 -0.01 52 99 1,229 +18
27NOV25 8.25 C 0.18 0.22 0.18 0.19 -0.01 52 35 371 -20
27NOV25 8.50 C 0.11 0.15 0.11 0.12 -0.01 52 327 460 -214
27NOV25 8.75 C 0.09 0.09 0.09 0.07 -0.01 51 55 497 -50
27NOV25 9.00 C 0.06 0.06 0.06 0.04 -0.01 51 20 777 0
27NOV25 9.25 C 0.00 0.00 0.00 0.03 0.00 55 0 392 0
27NOV25 9.50 C 0.00 0.00 0.00 0.02 0.00 57 0 646 0
27NOV25 9.75 C 0.02 0.02 0.02 0.01 0.00 56 5 803 0
27NOV25 10.00 C 0.01 0.01 0.01 0.01 0.00 62 66 900 -42
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 702 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,135 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 830 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 547 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 793 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 116 0 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 124 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 144 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 150 0 130 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 156 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 4.54 -0.03 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.46 +0.01 95 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.35 0.00 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.27 0.00 104 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.18 +0.03 109 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.09 +0.04 112 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.96 +0.01 74 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.87 +0.02 89 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.79 +0.03 101 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.67 +0.01 82 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.58 +0.03 88 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.49 +0.04 91 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.38 +0.03 81 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.27 0.00 70 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.17 +0.02 67 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.07 0.00 64 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.97 +0.01 61 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.74 +0.03 68 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.49 +0.02 61 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.24 +0.02 54 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.00 +0.03 51 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 1.76 +0.01 48 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.55 +0.05 50 0 7 0
30DEC25 6.75 C 0.00 0.00 0.00 1.33 +0.03 48 0 188 0
30DEC25 7.00 C 0.00 0.00 0.00 1.13 +0.01 47 0 82 0
30DEC25 7.25 C 0.00 0.00 0.00 0.94 0.00 46 0 88 0
30DEC25 7.50 C 0.00 0.00 0.00 0.78 0.00 46 0 421 0
30DEC25 7.75 C 0.64 0.64 0.62 0.64 0.00 46 6 580 -4
30DEC25 8.00 C 0.48 0.55 0.48 0.53 +0.01 48 26 5,573 +5
30DEC25 8.25 C 0.41 0.41 0.41 0.41 -0.01 46 3 336 0
30DEC25 8.50 C 0.00 0.00 0.00 0.33 -0.01 47 0 2,164 0
30DEC25 8.75 C 0.29 0.29 0.25 0.26 0.00 47 102 761 +100
30DEC25 9.00 C 0.20 0.22 0.20 0.20 0.00 47 2 2,102 -1
30DEC25 9.25 C 0.00 0.00 0.00 0.15 0.00 47 0 566 0
30DEC25 9.50 C 0.16 0.16 0.16 0.11 -0.01 47 1 3,384 -1
30DEC25 9.75 C 0.12 0.12 0.12 0.09 0.00 48 25 774 0
30DEC25 10.00 C 0.09 0.09 0.09 0.06 -0.01 47 10 3,006 +10
30DEC25 10.50 C 0.06 0.06 0.06 0.04 0.00 49 5 3,478 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 0.00 48 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 3.00 +0.04 57 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.79 +0.08 63 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.51 +0.02 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.26 +0.01 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.03 +0.04 43 0 3 0
29JAN26 6.25 C 0.00 0.00 0.00 1.83 +0.02 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.62 +0.01 46 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.42 +0.03 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.24 -0.02 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.08 0.00 46 0 30 0
29JAN26 7.50 C 0.00 0.00 0.00 0.93 0.00 46 0 99 0
29JAN26 7.75 C 0.78 0.78 0.78 0.79 0.00 46 15 842 0
29JAN26 8.00 C 0.66 0.66 0.66 0.67 -0.01 46 1 809 -1
29JAN26 8.25 C 0.00 0.00 0.00 0.57 -0.01 46 0 681 0
29JAN26 8.50 C 0.48 0.50 0.48 0.48 -0.01 47 65 792 -35
29JAN26 8.75 C 0.40 0.40 0.40 0.40 -0.01 47 100 686 +100
29JAN26 9.00 C 0.38 0.38 0.38 0.33 -0.01 47 9 719 +9
29JAN26 9.25 C 0.00 0.00 0.00 0.27 -0.01 46 0 164 0
29JAN26 9.50 C 0.00 0.00 0.00 0.22 -0.01 46 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.18 -0.01 46 0 65 0
29JAN26 10.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 395 0
29JAN26 10.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 419 0
29JAN26 11.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.04 0.00 47 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 0.00 49 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 0.00 49 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 3.00 +0.04 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.83 +0.09 59 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.55 +0.02 48 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.36 +0.05 53 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.10 +0.02 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.93 +0.05 50 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.70 +0.04 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.51 +0.03 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.31 0.00 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.18 +0.02 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.04 +0.01 46 0 20 0
26FEB26 7.75 C 0.00 0.00 0.00 0.91 0.00 46 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.79 0.00 46 500 728 +480
26FEB26 8.25 C 0.69 0.69 0.69 0.69 0.00 46 1 45 0
26FEB26 8.50 C 0.00 0.00 0.00 0.60 -0.01 46 0 115 0
26FEB26 8.75 C 0.00 0.00 0.00 0.51 -0.02 46 0 45 0
26FEB26 9.00 C 0.49 0.49 0.49 0.44 -0.01 46 1 112 -1
26FEB26 9.25 C 0.00 0.00 0.00 0.37 -0.01 46 0 545 0
26FEB26 9.50 C 0.00 0.00 0.00 0.31 -0.02 46 0 235 0
26FEB26 9.75 C 0.00 0.00 0.00 0.26 -0.02 46 0 34 0
26FEB26 10.00 C 0.00 0.00 0.00 0.22 -0.01 46 0 30 0
26FEB26 10.50 C 0.00 0.00 0.00 0.16 0.00 46 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.08 0.00 46 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 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 4.33 +0.06 73 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.23 +0.04 71 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.14 +0.06 71 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.96 -0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.92 +0.06 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.86 +0.06 69 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.71 +0.01 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.53 +0.03 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.35 +0.06 55 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.21 0.00 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.11 -0.01 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.08 +0.03 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.83 +0.01 49 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.60 +0.03 48 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.39 +0.03 48 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.22 +0.09 51 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.01 +0.07 49 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.81 +0.03 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.66 +0.07 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.49 +0.05 48 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.31 +0.02 47 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 1.16 -0.02 46 0 68 0
30MAR26 7.75 C 1.04 1.04 1.04 1.04 0.00 46 5 6 +5
30MAR26 8.00 C 0.00 0.00 0.00 0.93 -0.01 47 0 32 0
30MAR26 8.25 C 0.00 0.00 0.00 0.83 -0.01 47 0 220 0
30MAR26 8.50 C 0.00 0.00 0.00 0.73 -0.03 47 0 246 0
30MAR26 8.75 C 0.00 0.00 0.00 0.65 -0.03 47 0 334 0
30MAR26 9.00 C 0.00 0.00 0.00 0.57 -0.03 47 0 709 0
30MAR26 9.25 C 0.00 0.00 0.00 0.50 -0.03 47 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.44 -0.02 47 0 1,011 0
30MAR26 9.75 C 0.00 0.00 0.00 0.38 -0.02 47 0 168 0
30MAR26 10.00 C 0.00 0.00 0.00 0.33 -0.02 47 0 322 0
30MAR26 10.50 C 0.00 0.00 0.00 0.25 -0.02 47 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 1,001 0
30MAR26 11.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 0.00 48 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 3.11 -0.02 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.93 0.00 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.67 -0.08 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.49 -0.04 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.32 -0.05 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.15 -0.02 48 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.96 -0.05 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.81 -0.04 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.62 -0.07 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.52 +0.01 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 -0.06 46 0 16 0
29JUN26 7.75 C 0.00 0.00 0.00 1.27 0.00 47 0 176 0
29JUN26 8.00 C 0.00 0.00 0.00 1.14 -0.07 46 0 117 0
29JUN26 8.25 C 0.00 0.00 0.00 1.08 -0.03 48 0 130 0
29JUN26 8.50 C 0.98 0.98 0.98 0.99 -0.03 48 2 613 0
29JUN26 8.75 C 0.00 0.00 0.00 0.89 -0.05 47 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.81 -0.05 47 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.74 -0.03 47 0 46 0
29JUN26 9.50 C 0.00 0.00 0.00 0.67 -0.04 47 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.61 -0.04 48 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.55 -0.04 47 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 0.45 -0.03 47 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.37 -0.03 47 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.30 -0.03 47 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 -0.03 47 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 -0.02 47 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 3.19 -0.02 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.99 -0.02 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.78 -0.03 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.60 -0.04 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.42 -0.05 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.30 +0.01 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.14 -0.02 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 -0.01 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.85 -0.02 48 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.72 -0.02 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.61 -0.02 48 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 0.00 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.39 -0.03 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 -0.01 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.22 -0.02 49 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 -0.01 48 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 1.05 0.00 48 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.98 -0.02 48 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.92 -0.01 49 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.85 -0.02 48 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.79 -0.01 48 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 -0.01 48 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.58 -0.01 48 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.50 -0.01 48 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.01 48 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 -0.01 48 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 -0.01 48 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 0.00 48 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.01 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29SEP26 16.00 C 0.28 0.28 0.28 0.13 -0.01 48 2 6 +2
TOTAL CALL 1,795 71,452 +451
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 44 0
27NOV25 6.25 P 0.01 0.01 0.01 0.01 0.00 67 5 68 -5
27NOV25 6.50 P 0.01 0.01 0.01 0.01 0.00 58 4 641 -4
27NOV25 6.75 P 0.02 0.02 0.02 0.02 0.00 55 12 1,085 -12
27NOV25 7.00 P 0.04 0.04 0.03 0.04 0.00 54 34 1,059 +1
27NOV25 7.25 P 0.05 0.07 0.05 0.07 -0.01 52 174 715 0
27NOV25 7.50 P 0.11 0.13 0.09 0.12 -0.01 50 261 593 -50
27NOV25 7.75 P 0.18 0.22 0.18 0.21 0.00 50 261 454 -100
27NOV25 8.00 P 0.28 0.32 0.28 0.33 -0.01 50 57 1,313 +45
27NOV25 8.25 P 0.52 0.52 0.43 0.48 -0.02 50 7 760 0
27NOV25 8.50 P 0.00 0.00 0.00 0.67 -0.01 51 3 1,446 -3
27NOV25 8.75 P 0.91 0.91 0.91 0.87 -0.02 51 5 870 +2
27NOV25 9.00 P 0.00 0.00 0.00 1.10 -0.01 54 0 616 0
27NOV25 9.25 P 1.28 1.29 1.28 1.32 -0.03 48 60 723 -2
27NOV25 9.50 P 0.00 0.00 0.00 1.56 -0.04 0 0 566 0
27NOV25 9.75 P 0.00 0.00 0.00 1.83 0.00 68 0 457 0
27NOV25 10.00 P 0.00 0.00 0.00 2.06 -0.03 0 0 610 0
27NOV25 10.50 P 0.00 0.00 0.00 2.56 -0.02 0 0 178 0
27NOV25 11.00 P 0.00 0.00 0.00 3.06 -0.04 0 0 45 0
27NOV25 11.50 P 0.00 0.00 0.00 3.56 -0.04 0 0 88 0
27NOV25 12.00 P 0.00 0.00 0.00 4.06 -0.03 0 0 28 0
27NOV25 12.50 P 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 5.06 -0.05 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 5.56 -0.03 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 6.06 -0.03 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 6.56 -0.05 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 7.06 -0.05 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 7.56 +0.01 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 8.06 +0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 110 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 103 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 84 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 79 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 76 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 71 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 66 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 52 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 0.03 0.03 0.03 0.03 0.00 50 3 304 -3
30DEC25 6.25 P 0.00 0.00 0.00 0.04 0.00 47 0 164 0
30DEC25 6.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 414 0
30DEC25 6.75 P 0.09 0.09 0.09 0.10 +0.01 46 5 637 +2
30DEC25 7.00 P 0.13 0.13 0.13 0.15 0.00 46 16 584 0
30DEC25 7.25 P 0.00 0.00 0.00 0.22 0.00 46 0 837 0
30DEC25 7.50 P 0.27 0.27 0.27 0.30 -0.01 45 5 5,483 0
30DEC25 7.75 P 0.40 0.40 0.40 0.41 +0.01 46 100 1,110 +50
30DEC25 8.00 P 0.51 0.53 0.51 0.53 -0.01 45 13 779 0
30DEC25 8.25 P 0.63 0.70 0.63 0.68 -0.01 46 6 282 +2
30DEC25 8.50 P 0.00 0.00 0.00 0.85 -0.02 47 3 863 0
30DEC25 8.75 P 0.00 0.00 0.00 1.03 -0.02 47 3 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.23 -0.02 48 0 2,738 0
30DEC25 9.25 P 0.00 0.00 0.00 1.44 -0.01 48 0 2,346 0
30DEC25 9.50 P 0.00 0.00 0.00 1.66 -0.01 50 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 1.88 -0.02 49 0 1,098 0
30DEC25 10.00 P 2.04 2.04 2.04 2.11 -0.02 50 4 2,589 -4
30DEC25 10.50 P 0.00 0.00 0.00 2.60 -0.02 56 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.07 -0.03 53 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 3.56 -0.04 0 0 262 0
30DEC25 12.00 P 0.00 0.00 0.00 4.06 -0.03 0 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.06 -0.05 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.56 -0.03 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.06 -0.03 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.56 -0.05 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.06 -0.05 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.57 +0.01 96 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.06 -0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 50 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 0.00 49 0 3 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 0.00 47 0 90 0
29JAN26 6.00 P 0.00 0.00 0.00 0.06 0.00 46 0 334 0
29JAN26 6.25 P 0.08 0.08 0.08 0.09 0.00 46 250 436 +250
29JAN26 6.50 P 0.00 0.00 0.00 0.13 0.00 46 0 138 0
29JAN26 6.75 P 0.00 0.00 0.00 0.18 0.00 45 0 708 0
29JAN26 7.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 286 0
29JAN26 7.25 P 0.29 0.29 0.29 0.32 -0.01 45 1 539 +1
29JAN26 7.50 P 0.42 0.42 0.42 0.42 -0.01 45 1 718 -1
29JAN26 7.75 P 0.52 0.52 0.52 0.54 -0.01 45 100 644 +16
29JAN26 8.00 P 0.00 0.00 0.00 0.67 -0.01 46 0 876 0
29JAN26 8.25 P 0.00 0.00 0.00 0.81 -0.01 45 0 765 0
29JAN26 8.50 P 0.00 0.00 0.00 0.98 -0.02 46 0 892 0
29JAN26 8.75 P 0.00 0.00 0.00 1.16 -0.02 47 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.35 -0.01 48 0 805 0
29JAN26 9.25 P 0.00 0.00 0.00 1.55 0.00 48 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 1.75 -0.01 49 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 1.99 0.00 51 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.20 -0.01 51 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.64 -0.04 51 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.10 -0.03 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.06 -0.03 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.06 -0.05 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.56 -0.03 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.06 -0.03 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 0.00 46 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 0.00 47 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.07 0.00 46 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.10 0.00 46 0 34 0
26FEB26 6.25 P 0.12 0.12 0.12 0.13 -0.01 45 50 70 +24
26FEB26 6.50 P 0.00 0.00 0.00 0.18 -0.01 44 0 77 0
26FEB26 6.75 P 0.00 0.00 0.00 0.25 0.00 45 0 665 0
26FEB26 7.00 P 0.31 0.31 0.31 0.32 -0.01 45 100 542 +100
26FEB26 7.25 P 0.42 0.42 0.40 0.41 -0.01 45 150 379 0
26FEB26 7.50 P 0.00 0.00 0.00 0.51 -0.02 45 0 100 0
26FEB26 7.75 P 0.00 0.00 0.00 0.63 -0.01 45 0 35 0
26FEB26 8.00 P 0.00 0.00 0.00 0.76 -0.02 45 500 515 +500
26FEB26 8.25 P 0.86 0.86 0.86 0.91 -0.02 45 1 1 0
26FEB26 8.50 P 0.00 0.00 0.00 1.07 -0.02 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.25 -0.01 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.44 -0.01 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.63 -0.01 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.83 -0.02 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.05 0.00 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.25 -0.02 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.68 -0.04 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.15 -0.02 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.56 -0.08 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.09 -0.01 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.09 -0.02 60 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.59 0.00 63 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.06 -0.03 0 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 0.02 0.02 0.02 0.01 0.00 48 90 90 +90
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 45 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 0.00 42 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 45 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 46 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 0.00 48 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 0.00 48 0 22 0
30MAR26 5.75 P 0.12 0.12 0.12 0.11 -0.01 46 1 139 -1
30MAR26 6.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 552 0
30MAR26 6.25 P 0.00 0.00 0.00 0.20 -0.01 46 0 141 0
30MAR26 6.50 P 0.24 0.26 0.24 0.26 -0.01 45 300 653 +293
30MAR26 6.75 P 0.00 0.00 0.00 0.33 -0.02 45 0 455 0
30MAR26 7.00 P 0.00 0.00 0.00 0.42 -0.01 46 0 206 0
30MAR26 7.25 P 0.00 0.00 0.00 0.51 -0.02 45 0 299 0
30MAR26 7.50 P 0.00 0.00 0.00 0.63 -0.01 46 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.74 -0.02 45 0 179 0
30MAR26 8.00 P 0.00 0.00 0.00 0.88 -0.03 46 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 1.05 0.00 47 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.18 -0.03 46 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.36 -0.02 47 0 1,641 0
30MAR26 9.00 P 0.00 0.00 0.00 1.56 +0.01 49 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.75 0.00 49 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.91 -0.02 48 0 187 0
30MAR26 9.75 P 0.00 0.00 0.00 2.10 -0.06 47 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.35 -0.01 50 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.74 -0.06 49 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.19 -0.06 50 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.63 -0.07 48 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.13 -0.07 52 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.57 -0.02 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.09 -0.02 54 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.59 0.00 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.06 -0.03 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.59 -0.02 63 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.06 -0.05 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.57 0.00 64 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.09 +0.01 71 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN26 5.25 P 0.16 0.16 0.16 0.16 -0.01 47 2 160 -2
29JUN26 5.50 P 0.20 0.20 0.20 0.20 -0.02 46 50 200 +50
29JUN26 5.75 P 0.00 0.00 0.00 0.26 -0.01 47 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 8 0
29JUN26 6.25 P 0.00 0.00 0.00 0.40 -0.01 46 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.48 -0.02 46 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.57 -0.02 46 0 350 0
29JUN26 7.00 P 0.00 0.00 0.00 0.67 -0.02 46 0 508 0
29JUN26 7.25 P 0.00 0.00 0.00 0.79 -0.01 46 0 74 0
29JUN26 7.50 P 0.00 0.00 0.00 0.90 -0.02 46 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 1.02 -0.03 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.21 +0.01 47 0 33 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 -0.03 46 0 5 0
29JUN26 8.50 P 0.00 0.00 0.00 1.49 +0.01 46 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 +0.04 47 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 +0.04 48 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.99 -0.01 46 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 +0.03 48 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 -0.01 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 +0.01 47 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.02 +0.03 50 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.42 +0.02 49 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.88 +0.03 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.30 +0.01 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.77 +0.02 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.24 +0.03 54 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.70 +0.02 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.17 +0.05 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.64 +0.02 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.11 0.00 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.60 +0.03 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.10 +0.02 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 0.00 48 0 3 0
29SEP26 5.25 P 0.25 0.25 0.25 0.26 0.00 47 2 120 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.32 0.00 47 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 0.00 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 0.00 47 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.55 0.00 47 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.65 +0.01 47 0 274 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 +0.01 47 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 0.00 46 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 0.97 -0.01 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 0.00 47 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.24 0.00 47 0 8 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 +0.01 47 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 0.00 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 -0.01 47 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 -0.01 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.02 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 +0.01 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 0.00 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 +0.01 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.79 0.00 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.20 +0.01 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.61 +0.03 50 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.02 0.00 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.46 +0.01 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.90 +0.01 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.34 +0.02 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.79 0.00 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.24 +0.01 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.71 +0.02 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.16 -0.01 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.62 +0.02 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.11 +0.02 52 0 0 0
TOTAL PUT 2,639 65,009 +1,241
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$ 7.53
27NOV25 4.70 C 0.00 0.00 0.00 2.83 -0.14 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.74 -0.13 102 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.63 -0.14 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.54 -0.17 93 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.29 -0.16 82 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.04 -0.09 72 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.79 -0.09 62 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.54 -0.14 52 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.29 -0.13 43 0 8 0
27NOV25 6.50 C 0.00 0.00 0.00 1.05 -0.11 46 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.79 -0.09 26 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.55 -0.10 26 0 1 0
27NOV25 7.25 C 0.00 0.00 0.00 0.32 -0.09 22 0 150 0
27NOV25 7.50 C 0.00 0.00 0.00 0.15 -0.07 22 0 176 0
27NOV25 7.75 C 0.00 0.00 0.00 0.06 -0.04 24 0 72 0
27NOV25 8.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 100 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 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
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.55 -0.12 69 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.45 -0.13 65 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.35 -0.13 61 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.25 -0.13 56 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.13 -0.17 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.05 -0.15 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.95 -0.13 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.85 -0.13 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.75 -0.13 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.65 -0.14 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.05 -0.16 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.82 -0.13 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.56 -0.14 29 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 1.31 -0.13 23 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.06 -0.13 17 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.83 -0.11 22 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.59 -0.12 18 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.41 -0.08 21 0 311 0
30DEC25 7.50 C 0.00 0.00 0.00 0.26 -0.08 21 0 261 0
30DEC25 7.75 C 0.00 0.00 0.00 0.15 -0.06 21 0 27 0
30DEC25 8.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.86 -0.13 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.77 -0.13 43 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.67 -0.12 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.57 -0.14 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.32 -0.14 31 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.58 -0.13 25 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.31 -0.16 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.06 -0.16 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.85 -0.10 17 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.65 -0.13 19 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.48 -0.10 21 0 1,090 0
29JAN26 7.50 C 0.00 0.00 0.00 0.34 -0.08 21 0 340 0
29JAN26 7.75 C 0.00 0.00 0.00 0.23 -0.07 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 40 0
29JAN26 8.25 C 0.00 0.00 0.00 0.10 -0.03 23 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.58 -0.13 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.33 -0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.58 -0.13 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.32 -0.15 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.10 -0.13 14 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.89 -0.14 18 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.71 -0.11 21 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.54 -0.08 21 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.40 -0.07 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.29 -0.06 22 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30MAR26 4.30 C 0.00 0.00 0.00 3.33 -0.05 57 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.05 -0.15 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.96 -0.13 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.89 -0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.77 -0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.68 -0.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.58 -0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.34 -0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.07 -0.15 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.82 -0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 -0.10 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.43 -0.05 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.20 -0.06 25 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.99 -0.07 24 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.76 -0.07 20 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.60 -0.09 21 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.48 -0.05 22 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.27 -0.04 22 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.20 -0.03 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.50 C 0.01 0.01 0.01 0.01 0.00 25 180 180 +180
29JUN26 4.70 C 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.74 -0.09 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.64 -0.09 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 -0.09 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.16 -0.08 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.97 -0.04 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.72 -0.04 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.51 -0.04 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.30 -0.05 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.11 -0.07 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.93 -0.06 23 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.78 -0.05 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 -0.05 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.52 -0.02 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.42 -0.04 23 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.93 -0.09 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.74 -0.09 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.69 -0.04 34 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.43 -0.06 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.21 -0.09 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 -0.06 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 -0.02 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 -0.05 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.35 -0.05 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 -0.06 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 -0.03 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 -0.03 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.61 -0.02 24 0 20 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 -0.03 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
TOTAL CALL 180 21,883 +180
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 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 45 0 155 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 226 0
27NOV25 7.25 P 0.00 0.00 0.00 0.03 0.00 22 0 528 0
27NOV25 7.50 P 0.00 0.00 0.00 0.13 +0.04 26 0 182 0
27NOV25 7.75 P 0.00 0.00 0.00 0.28 +0.07 26 0 154 0
27NOV25 8.00 P 0.00 0.00 0.00 0.49 +0.08 28 0 24 0
27NOV25 8.25 P 0.00 0.00 0.00 0.74 +0.11 37 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.00 +0.12 50 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.26 +0.13 62 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.48 +0.10 55 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.77 +0.14 82 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.03 +0.15 94 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.25 +0.12 88 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.48 +0.10 80 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 78 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 70 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 65 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 398 0
30DEC25 7.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 140 0
30DEC25 7.25 P 0.00 0.00 0.00 0.11 +0.02 22 0 266 0
30DEC25 7.50 P 0.00 0.00 0.00 0.21 +0.04 22 0 321 0
30DEC25 7.75 P 0.00 0.00 0.00 0.36 +0.06 23 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.54 +0.07 23 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.76 +0.11 25 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.00 +0.11 29 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.26 +0.13 36 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.51 +0.13 40 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.77 +0.14 47 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.03 +0.15 53 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.25 +0.12 50 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.54 +0.16 63 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.97 +0.09 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 22 0 310 0
29JAN26 7.00 P 0.00 0.00 0.00 0.09 0.00 22 0 940 0
29JAN26 7.25 P 0.14 0.17 0.14 0.17 +0.02 22 10 1,040 +10
29JAN26 7.50 P 0.00 0.00 0.00 0.27 +0.03 22 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.41 +0.05 22 0 130 0
29JAN26 8.00 P 0.00 0.00 0.00 0.59 +0.08 23 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.79 +0.09 24 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.02 +0.08 26 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.26 +0.12 29 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.51 +0.13 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.77 +0.14 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.03 +0.15 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.29 +0.16 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.21 +0.03 22 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.32 +0.05 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.46 +0.06 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.63 +0.07 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.82 +0.10 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.04 +0.10 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.26 +0.11 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.51 +0.13 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.77 +0.14 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.03 +0.15 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.29 +0.16 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.11 +0.02 23 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 5,015 0
30MAR26 7.25 P 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.36 +0.04 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.48 +0.03 21 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.67 +0.06 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.85 +0.07 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.05 +0.07 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.26 +0.06 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.51 +0.09 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.77 +0.11 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.03 +0.13 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.29 +0.14 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.54 +0.11 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.01 +0.13 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 +0.02 23 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 +0.03 22 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 +0.03 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.02 22 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 +0.05 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 +0.04 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 +0.09 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 +0.07 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 +0.10 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.80 +0.07 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.03 +0.07 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.29 +0.09 27 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.54 +0.11 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.01 +0.11 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.03 24 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.03 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.03 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.04 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 +0.03 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.04 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 +0.04 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 +0.05 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.87 +0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 +0.06 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 +0.05 26 0 0 0
TOTAL PUT 10 24,179 +10
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$ 5.77
27NOV25 4.20 C 1.56 1.56 1.56 1.58 -0.04 80 10 0 -10
27NOV25 4.30 C 0.00 0.00 0.00 1.48 -0.04 74 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.38 -0.03 69 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.28 -0.03 63 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.18 -0.04 58 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.09 -0.02 66 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.98 -0.03 48 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.88 -0.04 43 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.78 -0.03 38 0 449 0
27NOV25 5.25 C 0.00 0.00 0.00 0.53 -0.03 27 0 79 0
27NOV25 5.50 C 0.00 0.00 0.00 0.28 -0.04 15 0 249 0
27NOV25 5.75 C 0.12 0.12 0.10 0.10 -0.04 19 128 1,429 +83
27NOV25 6.00 C 0.03 0.03 0.02 0.02 -0.01 20 185 3,610 +65
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,639 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 207 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 585 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 10,047 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 113 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
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 212 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.19 -0.03 59 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.09 -0.04 55 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.99 -0.03 51 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.89 -0.03 47 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.79 -0.03 43 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.49 -0.03 32 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.39 -0.04 27 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.28 -0.05 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.98 -0.05 0 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.78 -0.05 0 0 36 0
30DEC25 5.25 C 0.00 0.00 0.00 0.54 -0.05 0 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.34 -0.03 18 0 637 0
30DEC25 5.75 C 0.21 0.21 0.18 0.18 -0.04 19 8 2,387 +3
30DEC25 6.00 C 0.09 0.09 0.09 0.08 -0.02 19 70 2,725 0
30DEC25 6.25 C 0.04 0.05 0.04 0.03 -0.02 19 228 1,629 -127
30DEC25 6.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 893 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.84 -0.01 26 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.58 -0.06 17 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.39 -0.04 19 0 79 0
29JAN26 5.75 C 0.25 0.25 0.25 0.24 -0.03 19 21 103 0
29JAN26 6.00 C 0.16 0.16 0.16 0.14 -0.03 20 62 156 +45
29JAN26 6.25 C 0.00 0.00 0.00 0.07 -0.02 20 0 7,074 0
29JAN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 965 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 500 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.49 -0.06 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.02 -0.04 15 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.84 -0.03 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.61 -0.05 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.43 -0.02 19 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.10 -0.02 20 0 20 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.65 -0.02 34 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.45 -0.02 29 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.35 -0.03 27 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.22 -0.06 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.18 +0.02 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.03 -0.06 0 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.93 -0.06 0 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.85 -0.05 16 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.69 0.00 23 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.48 -0.06 20 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.33 -0.04 20 0 325 0
30MAR26 6.00 C 0.00 0.00 0.00 0.23 -0.02 21 0 927 0
30MAR26 6.25 C 0.00 0.00 0.00 0.15 -0.03 21 0 1,939 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.66 -0.03 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.47 -0.03 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.37 -0.03 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.27 -0.04 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.19 -0.03 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.10 -0.03 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.01 -0.03 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.93 -0.03 21 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.73 -0.03 20 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.57 -0.03 21 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.43 -0.03 21 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.33 -0.03 22 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.25 -0.01 22 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 -0.01 22 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 23 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
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.66 -0.03 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.47 -0.03 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.38 -0.02 20 0 74 0
29SEP26 4.60 C 0.00 0.00 0.00 1.28 -0.03 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.19 -0.04 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.10 -0.05 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 -0.04 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 -0.05 19 0 20 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 -0.05 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.64 -0.04 21 0 115 0
29SEP26 5.75 C 0.00 0.00 0.00 0.51 -0.05 21 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 -0.03 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 -0.03 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
TOTAL CALL 712 49,769 +59
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 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 33 0 863 0
27NOV25 5.50 P 0.02 0.02 0.02 0.01 0.00 20 3 2,184 -3
27NOV25 5.75 P 0.07 0.08 0.07 0.08 +0.02 21 54 669 +32
27NOV25 6.00 P 0.00 0.00 0.00 0.25 +0.03 22 0 1,880 0
27NOV25 6.25 P 0.47 0.47 0.47 0.49 +0.05 31 5 22 -5
27NOV25 6.50 P 0.00 0.00 0.00 0.75 +0.05 48 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 1.00 +0.04 59 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.25 +0.05 69 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.50 +0.04 78 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.78 +0.08 104 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.03 +0.08 114 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.25 +0.05 103 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.50 +0.04 110 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.75 +0.05 118 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.00 +0.04 125 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 57 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC25 4.90 P 0.01 0.01 0.01 0.01 0.00 28 4 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 898 0
30DEC25 5.25 P 0.02 0.02 0.02 0.02 0.00 21 8 1,305 -8
30DEC25 5.50 P 0.00 0.00 0.00 0.05 0.00 19 0 2,385 0
30DEC25 5.75 P 0.13 0.14 0.13 0.14 +0.01 19 266 2,919 -254
30DEC25 6.00 P 0.30 0.30 0.30 0.30 +0.02 21 7 2,102 +5
30DEC25 6.25 P 0.00 0.00 0.00 0.51 +0.03 23 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.75 +0.04 28 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.00 +0.04 34 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.27 +0.07 45 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.52 +0.06 51 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.78 +0.08 58 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.03 +0.08 64 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.25 +0.05 59 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.51 +0.05 67 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.76 +0.06 71 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.00 +0.04 71 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.25 +0.06 75 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.50 +0.06 79 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.75 +0.06 82 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.00 +0.06 86 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.26 +0.07 94 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.76 +0.07 100 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.25 +0.06 101 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 35 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 28 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 0.02 +0.01 23 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 270 0
29JAN26 5.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 4,053 0
29JAN26 5.75 P 0.00 0.00 0.00 0.19 +0.01 20 0 95 0
29JAN26 6.00 P 0.33 0.33 0.33 0.34 +0.01 21 5 141 +5
29JAN26 6.25 P 0.00 0.00 0.00 0.53 +0.02 22 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.00 +0.03 28 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.27 +0.06 37 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.52 +0.06 41 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.78 +0.08 47 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.03 +0.07 51 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.25 +0.04 48 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.51 +0.05 55 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.11 0.00 19 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.22 +0.02 20 0 20 0
26FEB26 6.00 P 0.00 0.00 0.00 0.36 +0.02 20 0 504 0
26FEB26 6.25 P 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.77 +0.04 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.01 +0.04 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.27 +0.06 32 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.52 +0.06 36 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.78 +0.08 42 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.03 +0.07 45 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.25 +0.04 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.51 +0.05 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 21 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 21 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 0.07 0.07 0.07 0.07 -0.01 19 40 607 +30
30MAR26 5.50 P 0.14 0.14 0.14 0.14 0.00 20 3 758 +3
30MAR26 5.75 P 0.00 0.00 0.00 0.26 +0.01 21 0 541 0
30MAR26 6.00 P 0.00 0.00 0.00 0.40 +0.01 21 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.58 +0.02 22 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.78 +0.05 22 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.02 +0.05 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.27 +0.05 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.52 +0.06 33 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.78 +0.08 38 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.03 +0.07 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.25 +0.04 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.51 +0.05 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.76 +0.05 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.01 +0.05 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 21 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 22 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 21 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 21 0 241 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.01 21 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 +0.01 22 0 155 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 +0.01 21 0 95 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 +0.02 21 0 802 0
29JUN26 6.00 P 0.48 0.48 0.48 0.52 +0.03 22 260 283 +260
29JUN26 6.25 P 0.00 0.00 0.00 0.66 0.00 20 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.86 +0.01 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.07 +0.01 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.30 +0.03 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.52 +0.03 24 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.78 +0.06 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.03 +0.07 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.25 +0.04 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.51 +0.05 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.76 +0.05 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.01 +0.05 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 22 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 22 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 22 0 18 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.01 22 0 3 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 0.00 23 0 110 0
29SEP26 5.25 P 0.24 0.24 0.24 0.24 0.00 23 5 179 0
29SEP26 5.50 P 0.34 0.34 0.34 0.34 0.00 23 4 226 +4
29SEP26 5.75 P 0.47 0.48 0.47 0.46 0.00 23 10 553 +10
29SEP26 6.00 P 0.00 0.00 0.00 0.60 0.00 23 0 22 0
29SEP26 6.25 P 0.00 0.00 0.00 0.77 +0.01 23 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.02 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 +0.01 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.35 +0.02 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.57 +0.02 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.80 +0.03 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.04 +0.03 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.30 +0.04 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.55 +0.04 34 0 0 0
TOTAL PUT 674 35,650 +79
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$ 28.22
27NOV25 19.00 C 0.00 0.00 0.00 9.41 -1.26 137 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.89 -1.32 126 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 8.25 -1.48 70 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 7.40 -1.34 106 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 6.41 -1.26 94 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 5.41 -1.26 81 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 4.37 -1.30 62 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 3.38 -1.30 51 0 14 0
27NOV25 26.00 C 0.00 0.00 0.00 2.43 -1.26 43 0 2 0
27NOV25 27.00 C 0.00 0.00 0.00 1.54 -1.18 36 0 318 0
27NOV25 28.00 C 0.98 0.98 0.95 0.90 -1.02 36 22 591 +1
27NOV25 29.00 C 0.81 0.81 0.52 0.49 -0.76 37 191 763 +14
27NOV25 30.00 C 0.59 0.59 0.27 0.22 -0.53 36 43 1,331 -1
27NOV25 31.00 C 0.30 0.30 0.15 0.09 -0.34 37 139 884 +57
27NOV25 32.00 C 0.13 0.13 0.09 0.03 -0.19 36 67 693 +39
27NOV25 33.00 C 0.08 0.08 0.08 0.01 -0.09 37 142 1,600 +60
27NOV25 34.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 491 0
27NOV25 35.00 C 0.02 0.02 0.02 0.01 -0.01 48 80 2,475 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 380 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,213 0
27NOV25 38.00 C 0.02 0.02 0.02 0.01 0.00 64 2 295 0
27NOV25 39.00 C 0.01 0.01 0.01 0.01 0.00 69 26 220 -26
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,110 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 211 0
30DEC25 12.00 C 0.00 0.00 0.00 16.52 -1.14 179 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.87 -1.34 151 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.37 -1.29 145 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.99 -1.32 154 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.47 -1.19 145 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 14.06 -1.10 148 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.23 -1.43 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 13.08 -1.08 138 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.56 -1.28 130 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.95 -1.39 113 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.52 -1.31 115 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 10.99 -1.17 107 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.51 -1.27 103 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 10.01 -1.16 98 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 9.52 -1.15 94 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 9.01 -1.24 88 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 8.49 -1.24 82 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 7.41 -1.33 67 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 6.44 -1.23 61 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 5.43 -1.25 52 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 4.37 -1.50 40 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 3.54 -1.35 41 0 628 0
30DEC25 26.00 C 0.00 0.00 0.00 2.74 -1.12 39 0 134 0
30DEC25 27.00 C 2.41 2.41 2.41 2.06 -0.97 38 15 40 0
30DEC25 28.00 C 0.00 0.00 0.00 1.50 -0.89 37 0 139 0
30DEC25 29.00 C 1.17 1.17 1.17 1.07 -0.74 37 25 593 0
30DEC25 30.00 C 1.20 1.20 0.84 0.73 -0.65 37 41 612 +25
30DEC25 31.00 C 0.67 0.67 0.60 0.48 -0.55 36 41 206 +40
30DEC25 32.00 C 0.49 0.50 0.47 0.32 -0.41 37 23 1,092 -1
30DEC25 33.00 C 0.47 0.47 0.39 0.20 -0.31 36 61 403 -10
30DEC25 34.00 C 0.37 0.37 0.28 0.12 -0.23 36 69 240 -15
30DEC25 35.00 C 0.24 0.24 0.22 0.08 -0.15 37 32 527 -28
30DEC25 36.00 C 0.21 0.21 0.21 0.05 -0.10 37 30 282 -30
30DEC25 37.00 C 0.18 0.18 0.18 0.03 -0.07 37 20 239 +20
30DEC25 38.00 C 0.14 0.14 0.13 0.02 -0.04 38 56 203 +31
30DEC25 39.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 285 0
29JAN26 20.00 C 0.00 0.00 0.00 8.49 -1.32 64 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.47 -1.27 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.44 -1.23 47 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.53 -1.28 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.61 -1.26 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.83 -1.06 39 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 3.14 -0.93 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.48 -0.92 37 0 0 0
29JAN26 28.00 C 2.18 2.18 2.01 1.97 -0.85 37 17 49 +2
29JAN26 29.00 C 1.88 1.88 1.70 1.56 -0.73 38 4 69 0
29JAN26 30.00 C 1.77 1.77 1.37 1.21 -0.67 38 12 216 +12
29JAN26 31.00 C 0.00 0.00 0.00 0.91 -0.62 38 0 604 0
29JAN26 32.00 C 0.00 0.00 0.00 0.68 -0.52 38 0 816 0
29JAN26 33.00 C 0.00 0.00 0.00 0.50 -0.42 37 0 407 0
29JAN26 34.00 C 0.56 0.56 0.56 0.36 -0.34 37 1 76 +1
29JAN26 35.00 C 0.00 0.00 0.00 0.26 -0.27 37 0 188 0
29JAN26 36.00 C 0.00 0.00 0.00 0.19 -0.21 38 0 53 0
29JAN26 37.00 C 0.00 0.00 0.00 0.13 -0.16 37 0 74 0
29JAN26 38.00 C 0.00 0.00 0.00 0.09 -0.12 37 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 0.06 -0.09 37 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 115 0
26FEB26 20.00 C 0.00 0.00 0.00 8.49 -1.34 53 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.47 -1.27 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.58 -1.22 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.71 -1.10 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.90 -0.97 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.17 -0.93 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.29 -1.32 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.81 -0.88 37 0 0 0
26FEB26 28.00 C 2.66 2.66 2.66 2.32 -0.85 37 15 30 +15
26FEB26 29.00 C 0.00 0.00 0.00 1.89 -0.76 37 0 38 0
26FEB26 30.00 C 0.00 0.00 0.00 1.56 -0.66 38 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 1.24 -0.64 38 0 30 0
26FEB26 32.00 C 1.24 1.24 1.24 0.98 -0.55 38 15 15 +15
26FEB26 33.00 C 0.00 0.00 0.00 0.76 -0.47 37 0 21 0
26FEB26 34.00 C 0.00 0.00 0.00 0.59 -0.40 37 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.46 -0.33 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.35 -0.26 37 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.26 -0.23 37 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.20 -0.18 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.15 -0.14 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.11 -0.12 37 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 16.52 -1.14 103 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.92 -1.29 93 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.43 -1.23 89 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.99 -1.32 88 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.47 -1.28 83 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.06 -1.10 84 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.50 -1.16 77 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.08 -1.26 77 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.56 -1.28 73 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.95 -1.39 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.52 -1.31 64 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 10.99 -1.32 60 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 10.51 -1.27 57 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 10.01 -1.30 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.52 -1.15 52 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 9.01 -1.24 49 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.56 -1.27 47 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 7.65 -1.09 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.59 -1.31 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.96 -1.24 41 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.04 -1.04 37 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.46 -1.01 39 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 3.73 -1.22 37 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 3.24 -0.84 38 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 2.73 -0.81 38 0 65 0
30MAR26 29.00 C 2.86 2.86 2.61 2.20 -0.91 37 7 50 +7
30MAR26 30.00 C 0.00 0.00 0.00 1.95 -0.73 38 0 63 0
30MAR26 31.00 C 0.00 0.00 0.00 1.61 -0.71 38 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 1.32 -0.64 38 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 1.09 -0.56 38 0 37 0
30MAR26 34.00 C 0.00 0.00 0.00 0.88 -0.49 38 0 105 0
30MAR26 35.00 C 0.00 0.00 0.00 0.71 -0.43 38 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.58 -0.37 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.46 -0.31 38 0 54 0
30MAR26 38.00 C 0.66 0.66 0.66 0.37 -0.27 38 20 230 0
30MAR26 39.00 C 0.00 0.00 0.00 0.29 -0.23 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.23 -0.20 38 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.18 -0.16 38 0 158 0
29JUN26 15.00 C 0.00 0.00 0.00 13.50 -1.38 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.08 -1.31 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.56 -1.29 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.96 -1.49 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.52 -1.37 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.06 -1.37 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.60 -1.27 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.16 -1.35 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.68 -1.20 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.24 -1.34 40 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.78 -1.34 39 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.00 -1.25 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.15 -1.16 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.40 -1.22 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.70 -1.11 36 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.02 -1.11 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.42 -1.06 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.95 -0.93 36 0 45 0
29JUN26 28.00 C 0.00 0.00 0.00 3.48 -0.84 37 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 3.09 -0.79 37 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 2.71 -0.75 37 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 2.38 -0.76 37 0 37 0
29JUN26 32.00 C 0.00 0.00 0.00 2.07 -0.67 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 1.78 -0.64 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.54 -0.59 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.32 -0.53 37 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 1.14 -0.48 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.97 -0.43 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.83 -0.39 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.69 -0.37 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.59 -0.32 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.50 -0.27 37 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 9.76 -1.36 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.34 -1.29 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.96 -1.35 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.13 -1.31 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.42 -1.26 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.75 -1.20 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.13 -1.14 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.56 -1.10 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.01 -1.06 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.54 -0.98 35 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.08 -0.95 36 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 3.77 -0.86 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.27 -0.86 36 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 2.94 -0.79 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.69 -0.76 37 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.49 -0.70 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.21 -0.69 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.97 -0.65 37 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.76 -0.58 37 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.50 -0.61 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.34 -0.50 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.19 -0.44 37 0 1 0
29SEP26 40.00 C 1.63 1.63 1.55 1.08 -0.39 37 10 30 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.96 -0.40 37 0 10 0
TOTAL CALL 1,226 26,518 +229
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 53 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
27NOV25 25.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 90 0
27NOV25 26.00 P 0.00 0.00 0.00 0.10 +0.05 36 10 323 +10
27NOV25 27.00 P 0.15 0.26 0.15 0.28 +0.16 35 64 829 +51
27NOV25 28.00 P 0.35 0.64 0.35 0.64 +0.35 35 86 1,316 -29
27NOV25 29.00 P 0.80 1.06 0.80 1.25 +0.65 38 7 896 +2
27NOV25 30.00 P 0.00 0.00 0.00 2.02 +0.89 40 0 544 0
27NOV25 31.00 P 0.00 0.00 0.00 2.84 +1.04 36 0 423 0
27NOV25 32.00 P 0.00 0.00 0.00 3.90 +1.29 52 0 206 0
27NOV25 33.00 P 0.00 0.00 0.00 4.92 +1.46 63 0 83 0
27NOV25 34.00 P 0.00 0.00 0.00 5.93 +1.42 73 0 35 0
27NOV25 35.00 P 0.00 0.00 0.00 6.91 +1.39 79 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.01 +1.48 97 0 35 0
27NOV25 37.00 P 0.00 0.00 0.00 8.78 +1.20 0 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 9.78 +1.32 0 0 10 0
27NOV25 39.00 P 0.00 0.00 0.00 10.78 +1.28 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 12.00 +1.54 126 0 20 0
27NOV25 41.00 P 0.00 0.00 0.00 12.78 +1.37 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 114 0
30DEC25 24.00 P 0.14 0.15 0.14 0.18 +0.06 36 34 266 +27
30DEC25 25.00 P 0.23 0.32 0.23 0.34 +0.13 35 43 295 +36
30DEC25 26.00 P 0.45 0.53 0.45 0.59 +0.22 35 146 350 +146
30DEC25 27.00 P 0.77 0.88 0.77 0.94 +0.34 35 87 412 +71
30DEC25 28.00 P 1.20 1.35 1.20 1.39 +0.46 35 18 160 +6
30DEC25 29.00 P 1.53 1.53 1.53 2.01 +0.66 36 3 680 +1
30DEC25 30.00 P 0.00 0.00 0.00 2.73 +0.81 37 0 256 0
30DEC25 31.00 P 0.00 0.00 0.00 3.37 +0.77 33 0 1,033 0
30DEC25 32.00 P 0.00 0.00 0.00 4.43 +1.06 41 0 61 0
30DEC25 33.00 P 0.00 0.00 0.00 5.04 +1.10 0 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 5.99 +0.94 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.04 +1.07 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.01 +1.08 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.10 +1.41 44 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 10.04 +1.17 0 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 11.22 +1.31 62 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.17 +1.48 62 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 12.78 +1.05 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 30 0
29JAN26 22.00 P 0.14 0.17 0.14 0.15 +0.06 37 41 41 +38
29JAN26 23.00 P 0.00 0.00 0.00 0.25 +0.08 37 0 74 0
29JAN26 24.00 P 0.31 0.31 0.31 0.42 +0.14 37 30 64 0
29JAN26 25.00 P 0.00 0.00 0.00 0.65 +0.21 37 0 20 0
29JAN26 26.00 P 0.00 0.00 0.00 0.95 +0.29 36 0 48 0
29JAN26 27.00 P 1.18 1.30 1.18 1.35 +0.40 36 3 33 +3
29JAN26 28.00 P 0.00 0.00 0.00 1.85 +0.53 37 0 3,055 0
29JAN26 29.00 P 1.76 2.42 1.76 2.42 +0.66 37 24 85 +14
29JAN26 30.00 P 0.00 0.00 0.00 3.11 +0.76 38 0 85 0
29JAN26 31.00 P 0.00 0.00 0.00 3.91 +0.92 40 0 621 0
29JAN26 32.00 P 0.00 0.00 0.00 4.71 +0.96 40 0 861 0
29JAN26 33.00 P 0.00 0.00 0.00 5.31 +0.80 34 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.10 +0.78 28 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.19 +1.00 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.20 +1.27 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.10 +1.10 37 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.26 +1.37 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.22 +1.31 51 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.17 +1.39 51 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.88 +0.96 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.16 +0.06 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.25 +0.08 37 0 5 0
26FEB26 23.00 P 0.00 0.00 0.00 0.40 +0.12 37 0 21 0
26FEB26 24.00 P 0.00 0.00 0.00 0.60 +0.18 36 0 4 0
26FEB26 25.00 P 0.00 0.00 0.00 0.87 +0.26 36 0 9 0
26FEB26 26.00 P 0.00 0.00 0.00 1.21 +0.34 36 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.61 +0.42 36 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.09 +0.50 36 0 4 0
26FEB26 29.00 P 2.66 2.66 2.66 2.70 +0.67 37 15 30 +15
26FEB26 30.00 P 0.00 0.00 0.00 3.37 +0.73 37 0 30 0
26FEB26 31.00 P 0.00 0.00 0.00 4.00 +0.72 36 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 4.78 +0.81 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.51 +0.92 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.63 +1.10 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.32 +1.13 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.38 +1.30 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.30 +1.29 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.26 +1.26 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.22 +1.26 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.17 +1.33 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 +0.04 38 0 33 0
30MAR26 20.00 P 0.00 0.00 0.00 0.17 +0.05 38 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.26 +0.07 37 0 310 0
30MAR26 22.00 P 0.36 0.36 0.36 0.39 +0.09 37 5 210 +5
30MAR26 23.00 P 0.00 0.00 0.00 0.58 +0.15 37 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.82 +0.20 37 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 1.12 +0.26 37 0 90 0
30MAR26 26.00 P 1.27 1.27 1.27 1.48 +0.32 37 2 39 +2
30MAR26 27.00 P 0.00 0.00 0.00 1.91 +0.41 37 0 7 0
30MAR26 28.00 P 0.00 0.00 0.00 2.46 +0.56 37 0 108 0
30MAR26 29.00 P 0.00 0.00 0.00 2.93 +0.56 36 0 135 0
30MAR26 30.00 P 0.00 0.00 0.00 3.76 +0.79 39 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.45 +0.85 39 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 5.19 +0.84 40 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.00 +0.93 41 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.71 +0.89 39 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.52 +0.89 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.42 +1.10 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.32 +1.17 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.26 +1.24 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.22 +1.23 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.17 +1.12 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.05 +1.13 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 +0.05 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 +0.05 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 +0.05 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.32 +0.08 37 0 0 0
29JUN26 20.00 P 0.32 0.32 0.32 0.37 +0.07 36 5 17 +5
29JUN26 21.00 P 0.00 0.00 0.00 0.52 +0.10 36 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.73 +0.16 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.97 +0.19 36 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.26 +0.25 36 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.60 +0.30 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 1.99 +0.36 36 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.44 +0.42 36 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 2.94 +0.46 36 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.57 +0.55 36 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.24 +0.64 37 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 4.91 +0.68 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.67 +0.83 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.45 +0.89 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.24 +0.92 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.01 +1.04 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.88 +1.12 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.70 +1.08 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.62 +1.13 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.54 +1.19 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.36 +1.08 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.41 +1.31 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 +0.06 36 0 3 0
29SEP26 19.50 P 0.00 0.00 0.00 0.52 +0.08 36 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.61 +0.11 36 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.81 +0.13 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.06 +0.18 36 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.34 +0.20 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.67 +0.25 36 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 2.06 +0.31 36 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.49 +0.37 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.99 +0.45 36 0 90 0
29SEP26 28.00 P 0.00 0.00 0.00 3.60 +0.57 38 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.13 +0.51 37 0 17 0
29SEP26 30.00 P 0.00 0.00 0.00 4.82 +0.59 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.49 +0.66 38 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.17 +0.70 39 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.91 +0.76 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.67 +0.83 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.46 +0.87 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.28 +0.93 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.12 +0.97 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.00 +1.03 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.89 +1.08 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.81 +1.13 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.74 +1.17 43 0 0 0
TOTAL PUT 623 20,181 +403
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$ 9.33
27NOV25 3.80 C 0.00 0.00 0.00 5.57 -0.12 257 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.47 -0.12 250 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.37 -0.12 243 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.27 -0.11 236 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 5.17 -0.12 230 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 5.07 -0.13 224 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 4.97 -0.12 218 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 4.87 -0.12 212 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 4.77 -0.12 206 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.67 -0.13 200 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.57 -0.12 195 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.47 -0.13 189 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.37 -0.13 184 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.12 -0.14 171 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.87 -0.13 158 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.60 -0.14 125 0 60 0
27NOV25 6.00 C 0.00 0.00 0.00 3.35 -0.14 115 0 1 0
27NOV25 6.25 C 0.00 0.00 0.00 3.09 -0.14 83 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.84 -0.14 74 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.60 -0.14 86 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.34 -0.14 58 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.09 -0.14 49 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.87 -0.12 74 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.59 -0.14 33 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.34 -0.14 0 0 20 0
27NOV25 8.25 C 0.00 0.00 0.00 1.09 -0.14 0 0 25 0
27NOV25 8.50 C 0.00 0.00 0.00 0.84 -0.14 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.62 -0.14 29 0 22 0
27NOV25 9.00 C 0.00 0.00 0.00 0.41 -0.12 28 0 366 0
27NOV25 9.25 C 0.27 0.27 0.26 0.23 -0.10 25 50 1,852 +30
27NOV25 9.50 C 0.13 0.13 0.13 0.12 -0.06 26 153 1,197 +153
27NOV25 9.75 C 0.00 0.00 0.00 0.05 -0.04 26 0 258 0
27NOV25 10.00 C 0.04 0.04 0.04 0.02 -0.02 26 1 317 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 7.24 -0.15 137 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.17 -0.11 208 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 7.04 -0.14 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.97 -0.12 195 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.84 -0.14 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.74 -0.16 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.64 -0.15 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.54 -0.14 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.48 -0.14 176 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.37 -0.11 162 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.27 -0.13 157 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.14 -0.14 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.04 -0.15 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.95 -0.14 115 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.87 -0.13 139 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.78 -0.14 143 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.65 -0.14 102 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.58 -0.14 135 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.47 -0.12 124 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.38 -0.14 128 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.28 -0.12 124 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.17 -0.13 113 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.08 -0.14 117 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.98 -0.14 113 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.88 -0.14 110 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.77 -0.12 100 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.68 -0.13 104 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.57 -0.12 94 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.48 -0.13 97 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.38 -0.13 95 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 4.12 -0.14 81 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.89 -0.13 86 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.64 -0.14 79 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.40 -0.13 76 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 3.11 -0.24 44 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.94 -0.07 75 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.69 -0.06 68 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.39 -0.11 49 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.14 -0.13 44 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.90 -0.12 41 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.65 -0.15 36 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.38 -0.14 26 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.15 -0.13 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.93 -0.13 26 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.72 -0.13 25 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.55 -0.12 25 0 63 0
30DEC25 9.25 C 0.00 0.00 0.00 0.41 -0.11 26 0 3,850 0
30DEC25 9.50 C 0.29 0.30 0.29 0.29 -0.09 26 75 2,476 +75
30DEC25 9.75 C 0.00 0.00 0.00 0.19 -0.08 25 0 1,406 0
30DEC25 10.00 C 0.13 0.13 0.13 0.13 -0.05 26 10 555 0
30DEC25 10.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.69 -0.08 50 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.39 -0.13 31 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.14 -0.14 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.90 -0.13 27 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.65 -0.15 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.42 -0.13 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.20 -0.13 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.99 -0.12 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.80 -0.11 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.63 -0.11 24 0 0 0
29JAN26 9.25 C 0.49 0.49 0.49 0.48 -0.10 23 30 635 +30
29JAN26 9.50 C 0.00 0.00 0.00 0.37 -0.08 24 0 867 0
29JAN26 9.75 C 0.28 0.28 0.28 0.28 -0.06 24 30 190 +30
29JAN26 10.00 C 0.19 0.19 0.19 0.20 -0.05 24 4 140 0
29JAN26 10.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 3 0
29JAN26 11.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.40 -0.14 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.16 -0.14 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.92 -0.13 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.68 -0.13 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.45 -0.13 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.26 -0.10 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.03 -0.12 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.85 -0.10 22 0 0 0
26FEB26 9.00 C 0.69 0.69 0.69 0.67 -0.10 22 30 30 +30
26FEB26 9.25 C 0.00 0.00 0.00 0.54 -0.08 22 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.43 -0.07 23 0 75 0
26FEB26 9.75 C 0.00 0.00 0.00 0.33 -0.05 23 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.24 -0.05 23 0 260 0
26FEB26 10.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.86 -0.14 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.76 -0.14 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.67 -0.14 81 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.57 -0.14 76 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.48 -0.14 86 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.37 -0.14 61 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.27 -0.14 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.17 -0.14 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.07 -0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.97 -0.15 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.88 -0.14 64 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.78 -0.14 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.68 -0.14 54 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.58 -0.14 41 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.48 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.41 -0.14 73 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.28 -0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.19 -0.14 54 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.09 -0.14 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.99 -0.14 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.89 -0.14 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.79 -0.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.69 -0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.59 -0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.49 -0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.38 -0.13 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.12 -0.14 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.89 -0.13 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.66 -0.14 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.41 -0.14 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.16 -0.19 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.94 -0.12 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.69 -0.12 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.42 -0.14 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.21 -0.14 27 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.93 -0.15 15 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.69 -0.15 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.46 -0.14 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.26 -0.12 20 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 1.03 -0.13 18 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.85 -0.12 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.67 -0.12 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.54 -0.10 19 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.43 -0.07 19 0 55 0
30MAR26 9.75 C 0.00 0.00 0.00 0.33 -0.05 20 0 4 0
30MAR26 10.00 C 0.00 0.00 0.00 0.24 -0.05 19 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.88 -0.14 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.79 -0.14 67 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.69 -0.14 61 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.59 -0.14 52 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.49 -0.14 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.39 -0.14 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.30 -0.14 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.20 -0.14 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.10 -0.14 38 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.00 -0.14 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.90 -0.14 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.87 -0.14 74 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.77 -0.15 72 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.61 -0.14 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.51 -0.14 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.41 -0.15 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.32 -0.14 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.22 -0.14 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.18 -0.15 61 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.93 -0.14 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.83 -0.14 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.73 -0.14 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.63 -0.14 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.53 -0.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.44 -0.14 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.19 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.98 -0.15 39 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.70 -0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.49 -0.15 34 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.18 -0.17 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.94 -0.15 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.69 -0.16 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.48 -0.18 15 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.28 -0.14 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.05 -0.12 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.77 -0.17 16 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.54 -0.15 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.34 -0.14 17 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 1.16 -0.12 18 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.94 -0.15 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.79 -0.15 17 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.64 -0.14 17 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.50 -0.14 16 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.39 -0.11 16 0 111 0
29JUN26 10.00 C 0.34 0.34 0.34 0.30 -0.11 16 30 30 +15
29JUN26 10.50 C 0.22 0.22 0.22 0.17 -0.07 16 1 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.06 16 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.03 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.00 -0.14 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 -0.14 23 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.52 -0.14 15 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.28 -0.14 14 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 -0.13 20 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 -0.13 14 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 -0.13 14 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.39 -0.13 15 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.22 -0.09 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.00 -0.12 14 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 -0.10 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.69 -0.11 14 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 -0.08 14 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 -0.08 15 0 239 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 -0.07 15 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 -0.06 14 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.04 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.02 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 414 21,422 +363
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 186 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 166 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 152 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 141 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 102 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 76 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 136 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 136 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV25 8.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 98 0
27NOV25 9.00 P 0.05 0.05 0.05 0.05 +0.02 24 100 321 +100
27NOV25 9.25 P 0.10 0.11 0.10 0.13 +0.05 24 89 462 +89
27NOV25 9.50 P 0.23 0.23 0.23 0.27 +0.08 25 20 346 0
27NOV25 9.75 P 0.00 0.00 0.00 0.46 +0.12 25 0 318 0
27NOV25 10.00 P 0.00 0.00 0.00 0.68 +0.13 26 0 255 0
27NOV25 10.50 P 0.00 0.00 0.00 1.17 +0.14 0 0 120 0
27NOV25 11.00 P 0.00 0.00 0.00 1.67 +0.14 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.17 +0.14 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.17 +0.14 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.17 +0.14 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.67 +0.14 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 183 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 0.00 172 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 167 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 0.00 149 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 141 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 0.00 119 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 107 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 104 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 102 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 96 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.03 0.00 25 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 52 0
30DEC25 8.75 P 0.00 0.00 0.00 0.10 +0.01 24 0 52 0
30DEC25 9.00 P 0.12 0.12 0.12 0.17 +0.02 24 25 127 -5
30DEC25 9.25 P 0.00 0.00 0.00 0.27 +0.03 24 0 131 0
30DEC25 9.50 P 0.36 0.40 0.36 0.41 +0.06 25 40 90 +10
30DEC25 9.75 P 0.00 0.00 0.00 0.59 +0.09 27 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 0.76 +0.09 25 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 1.19 +0.12 25 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.67 +0.13 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.17 +0.14 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.17 +0.14 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.17 +0.14 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.67 +0.14 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.23 +0.03 23 0 44 0
29JAN26 9.25 P 0.00 0.00 0.00 0.33 +0.05 23 0 32 0
29JAN26 9.50 P 0.00 0.00 0.00 0.47 +0.06 24 0 72 0
29JAN26 9.75 P 0.00 0.00 0.00 0.63 +0.08 24 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.80 +0.09 24 0 30 0
29JAN26 10.50 P 0.00 0.00 0.00 1.21 +0.11 24 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 1.67 +0.13 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.17 +0.14 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.17 +0.14 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.17 +0.14 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.67 +0.14 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.26 +0.05 22 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.36 +0.06 22 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.49 +0.08 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.65 +0.09 22 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.82 +0.10 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.22 +0.12 22 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.68 +0.14 23 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.17 +0.14 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.17 +0.14 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.17 +0.14 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 89 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.18 +0.04 20 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.26 +0.05 19 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.36 +0.06 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.49 +0.08 19 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.65 +0.09 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.82 +0.10 20 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.22 +0.12 20 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.68 +0.14 21 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.17 +0.14 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.17 +0.14 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.17 +0.14 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.67 +0.14 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 71 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.01 15 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.01 16 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 -0.01 16 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 0.00 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.36 +0.01 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.49 +0.03 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.65 +0.04 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.82 +0.06 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.22 +0.10 17 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.68 +0.13 18 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.17 +0.14 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.17 +0.14 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.17 +0.14 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.67 +0.14 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 16 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 0.00 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 +0.01 14 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 +0.01 15 0 36 0
29SEP26 8.75 P 0.18 0.18 0.18 0.20 +0.01 14 5 55 +5
29SEP26 9.00 P 0.26 0.26 0.26 0.28 +0.02 14 5 25 +5
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.04 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 +0.03 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 +0.04 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.82 +0.06 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.22 +0.10 15 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.68 +0.13 17 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.17 +0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.17 +0.14 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 +0.14 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.67 +0.14 0 0 0 0
TOTAL PUT 284 6,411 +204
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 64 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 265 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 63 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 56 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 98 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 0.00 132 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 140 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 0.00 154 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 67 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 68 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 62 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$ 3.29
27NOV25 2.20 C 0.00 0.00 0.00 1.10 -0.06 115 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.01 -0.05 123 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.91 -0.05 111 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.80 -0.06 82 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.70 -0.06 72 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.61 -0.05 76 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.50 -0.06 52 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.41 -0.05 54 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 120 0
27NOV25 3.10 C 0.00 0.00 0.00 0.22 -0.05 38 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.14 -0.05 34 0 15 0
27NOV25 3.30 C 0.00 0.00 0.00 0.09 -0.04 37 0 80 0
27NOV25 3.40 C 0.00 0.00 0.00 0.05 -0.03 37 0 35 0
27NOV25 3.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 70 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 -0.02 35 0 37 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 -0.01 43 0 84 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 38 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 92 0
30DEC25 1.85 C 0.00 0.00 0.00 1.46 -0.06 91 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.42 -0.05 99 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.36 -0.06 83 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.31 -0.06 79 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.21 -0.07 72 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.11 -0.07 65 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.02 -0.06 68 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.91 -0.07 52 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.82 -0.06 54 0 9 0
30DEC25 2.60 C 0.00 0.00 0.00 0.72 -0.05 48 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.62 -0.05 42 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.53 -0.07 40 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.45 -0.06 41 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.36 -0.07 37 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.28 -0.05 34 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.22 -0.04 35 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.17 -0.04 36 0 40 0
30DEC25 3.40 C 0.00 0.00 0.00 0.13 -0.03 36 0 103 0
30DEC25 3.50 C 0.00 0.00 0.00 0.09 -0.04 35 0 243 0
30DEC25 3.60 C 0.00 0.00 0.00 0.07 -0.02 37 0 11 0
30DEC25 3.70 C 0.06 0.06 0.06 0.05 -0.02 37 3 5 +3
30DEC25 3.80 C 0.00 0.00 0.00 0.03 -0.02 35 0 8 0
30DEC25 3.90 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 50 0
30DEC25 4.10 C 0.03 0.03 0.03 0.01 -0.01 36 30 90 +30
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 250 0
29JAN26 2.20 C 0.00 0.00 0.00 1.13 -0.05 61 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.03 -0.05 55 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.92 -0.07 43 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.82 -0.07 38 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.73 -0.06 39 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.64 -0.06 38 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.55 -0.06 36 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.48 -0.05 38 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.40 -0.05 36 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.34 -0.04 37 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.28 -0.04 37 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.23 -0.03 37 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.18 -0.04 36 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 75 0
29JAN26 3.60 C 0.00 0.00 0.00 0.11 -0.04 35 0 7 0
29JAN26 3.70 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 -0.02 35 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.03 -0.06 44 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.94 -0.06 44 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.84 -0.06 39 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.75 -0.06 38 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.68 -0.04 41 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.52 -0.04 39 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.45 -0.04 38 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.49 -0.05 63 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.45 -0.04 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.40 -0.04 62 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.34 -0.05 55 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.24 -0.06 49 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.16 -0.04 53 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.05 -0.05 44 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.97 -0.04 46 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.88 -0.04 44 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.79 -0.04 42 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.71 -0.04 41 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.63 -0.04 40 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.56 -0.04 39 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.49 -0.04 39 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.43 -0.04 38 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.24 -0.03 38 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.21 -0.02 39 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 -0.01 38 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.50 -0.05 49 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.46 -0.05 51 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.42 -0.04 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.36 -0.05 46 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.28 -0.04 48 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.19 -0.04 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.10 -0.04 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.01 -0.04 42 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.93 -0.04 42 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.85 -0.04 40 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 -0.03 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.71 -0.03 40 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.64 -0.04 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.58 -0.03 39 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.42 -0.03 38 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.38 -0.03 39 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.27 -0.02 39 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.24 -0.03 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.21 -0.03 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 -0.02 39 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.21 -0.04 43 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.13 -0.03 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.05 -0.03 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.97 -0.03 40 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 -0.03 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 -0.03 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.70 -0.04 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.65 -0.03 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.59 -0.03 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.54 -0.03 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.49 -0.03 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.45 -0.03 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.42 -0.02 39 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 -0.02 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 10 0
TOTAL CALL 33 2,350 +33
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 0.00 110 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 23 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 58 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 78 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 147 0
27NOV25 3.10 P 0.00 0.00 0.00 0.02 0.00 34 0 214 0
27NOV25 3.20 P 0.00 0.00 0.00 0.04 0.00 31 0 200 0
27NOV25 3.30 P 0.06 0.06 0.06 0.09 +0.02 34 2 169 +2
27NOV25 3.40 P 0.00 0.00 0.00 0.15 +0.04 34 0 55 0
27NOV25 3.50 P 0.00 0.00 0.00 0.23 +0.04 35 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.32 +0.05 38 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.41 +0.05 0 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.61 +0.06 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 31 0 50 0
30DEC25 3.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 94 0
30DEC25 3.10 P 0.00 0.00 0.00 0.07 +0.01 33 0 41 0
30DEC25 3.20 P 0.00 0.00 0.00 0.11 +0.02 34 0 1 0
30DEC25 3.30 P 0.00 0.00 0.00 0.16 +0.02 34 0 54 0
30DEC25 3.40 P 0.00 0.00 0.00 0.22 +0.03 35 0 30 0
30DEC25 3.50 P 0.00 0.00 0.00 0.28 +0.03 33 0 30 0
30DEC25 3.60 P 0.00 0.00 0.00 0.37 +0.05 37 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.45 +0.05 37 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.53 +0.04 36 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.62 +0.04 35 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.71 +0.04 0 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 0.00 33 0 62 0
29JAN26 2.80 P 0.02 0.02 0.02 0.03 0.00 32 5 23 +5
29JAN26 2.90 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.21 +0.02 36 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.27 +0.03 36 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.32 +0.02 34 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.39 +0.02 34 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.47 +0.03 35 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.56 +0.04 37 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.63 +0.02 33 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.72 +0.03 32 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.82 +0.04 35 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.92 +0.06 38 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 0.00 37 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.24 +0.03 35 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.29 +0.02 34 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.35 +0.02 34 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.57 +0.02 34 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.66 +0.03 36 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.74 +0.03 34 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.82 +0.02 31 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.92 +0.04 34 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.02 +0.05 36 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.09 +0.02 37 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.19 +0.02 37 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.29 +0.04 38 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.34 +0.04 37 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.39 +0.02 35 0 49 0
30MAR26 3.60 P 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.53 +0.03 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.60 +0.03 35 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.68 +0.02 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.76 +0.03 35 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.85 +0.03 36 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.93 +0.03 34 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.02 +0.03 33 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.22 +0.05 37 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.32 +0.06 39 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 0.00 37 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 36 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 +0.01 36 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 +0.01 37 0 30 0
29JUN26 2.90 P 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.27 +0.02 37 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.36 +0.02 36 0 2 0
29JUN26 3.40 P 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.55 +0.02 37 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.61 +0.02 37 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.76 +0.02 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.84 +0.03 38 0 8 0
29JUN26 4.10 P 0.00 0.00 0.00 0.92 +0.03 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.00 +0.03 38 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 1.08 +0.03 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.17 +0.03 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.25 +0.02 37 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.34 +0.03 37 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.18 +0.01 38 0 10 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.50 +0.02 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 +0.03 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 +0.03 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 +0.02 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.83 +0.02 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 +0.03 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 +0.03 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 +0.03 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 +0.02 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 +0.02 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.31 +0.03 40 0 0 0
TOTAL PUT 7 2,373 +7
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$ 17.53
27NOV25 13.00 C 0.00 0.00 0.00 4.55 -0.26 63 0 0 0
27NOV25 13.50 C 4.18 4.18 4.18 4.17 -0.10 103 12 12 +12
27NOV25 14.00 C 0.00 0.00 0.00 3.65 -0.20 87 0 11 0
27NOV25 14.50 C 0.00 0.00 0.00 3.14 -0.12 74 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.64 -0.14 64 0 31 0
27NOV25 15.50 C 0.00 0.00 0.00 2.14 -0.16 54 0 3 0
27NOV25 16.00 C 0.00 0.00 0.00 1.67 -0.23 47 0 10 0
27NOV25 16.50 C 0.00 0.00 0.00 1.25 -0.13 45 0 134 0
27NOV25 17.00 C 0.90 0.90 0.83 0.88 -0.13 43 4 56 +4
27NOV25 17.50 C 0.65 0.70 0.58 0.58 -0.13 42 180 270 +120
27NOV25 18.00 C 0.42 0.47 0.35 0.37 -0.10 42 127 238 +54
27NOV25 18.50 C 0.29 0.30 0.23 0.22 -0.08 42 220 257 -85
27NOV25 19.00 C 0.19 0.19 0.17 0.12 -0.07 41 27 356 -13
27NOV25 19.50 C 0.10 0.10 0.10 0.06 -0.05 41 12 241 -8
27NOV25 20.00 C 0.07 0.07 0.06 0.03 -0.03 41 14 499 -12
27NOV25 21.00 C 0.02 0.02 0.02 0.01 -0.01 44 2 489 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 402 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 647 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 276 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 128 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 93 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 23 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 124 0
30DEC25 9.50 C 0.00 0.00 0.00 8.20 -0.09 111 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.97 -0.04 110 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.73 -0.07 108 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.08 -0.22 54 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.68 -0.09 84 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.24 -0.06 85 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 5.74 -0.07 78 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.24 -0.07 71 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.74 -0.08 64 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 4.24 -0.09 58 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 3.75 -0.10 52 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.27 -0.08 48 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.82 -0.04 45 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.36 -0.13 41 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 1.96 -0.13 40 0 129 0
30DEC25 16.50 C 0.00 0.00 0.00 1.60 -0.13 39 0 377 0
30DEC25 17.00 C 0.00 0.00 0.00 1.33 -0.07 40 0 43 0
30DEC25 17.50 C 0.00 0.00 0.00 1.04 -0.08 39 0 149 0
30DEC25 18.00 C 0.00 0.00 0.00 0.82 -0.08 39 0 685 0
30DEC25 18.50 C 0.72 0.72 0.63 0.63 -0.08 39 10 353 0
30DEC25 19.00 C 0.53 0.53 0.48 0.48 -0.08 39 13 666 +1
30DEC25 19.50 C 0.38 0.38 0.38 0.36 -0.07 39 4 683 -4
30DEC25 20.00 C 0.33 0.34 0.32 0.26 -0.06 39 71 1,081 -16
30DEC25 21.00 C 0.21 0.21 0.18 0.14 -0.03 39 16 1,249 0
30DEC25 22.00 C 0.14 0.14 0.14 0.07 -0.02 40 1 1,114 +1
30DEC25 23.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 340 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 0.00 41 0 451 0
30DEC25 25.00 C 0.04 0.04 0.04 0.01 0.00 42 1 535 -1
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 185 0
30DEC25 29.00 C 0.01 0.01 0.01 0.01 0.00 56 5 263 +5
29JAN26 13.00 C 0.00 0.00 0.00 4.77 -0.12 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.35 +0.01 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.89 +0.02 48 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.46 -0.01 46 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.04 -0.10 44 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.65 -0.08 43 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.30 -0.03 43 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.91 -0.11 40 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.66 -0.07 41 0 73 0
29JAN26 17.50 C 0.00 0.00 0.00 1.40 -0.07 41 0 112 0
29JAN26 18.00 C 1.25 1.25 1.25 1.16 -0.09 41 8 89 -8
29JAN26 18.50 C 1.05 1.07 1.05 0.98 -0.07 41 4 21 +3
29JAN26 19.00 C 0.00 0.00 0.00 0.81 -0.07 41 0 97 0
29JAN26 19.50 C 0.00 0.00 0.00 0.66 -0.09 41 0 56 0
29JAN26 20.00 C 0.00 0.00 0.00 0.54 -0.07 41 0 105 0
29JAN26 21.00 C 0.45 0.45 0.41 0.35 -0.05 41 14 158 +14
29JAN26 22.00 C 0.29 0.29 0.29 0.22 -0.04 41 15 1,770 +15
29JAN26 23.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 141 0
29JAN26 24.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 104 0
29JAN26 26.00 C 0.08 0.08 0.08 0.03 -0.01 41 42 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 42 0 4 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 29.00 C 0.04 0.04 0.04 0.01 0.00 44 1 76 +1
26FEB26 13.00 C 0.00 0.00 0.00 4.91 +0.02 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.36 -0.06 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.96 -0.13 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.61 +0.02 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.19 -0.03 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.77 -0.09 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.50 -0.03 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.13 -0.10 40 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 1.86 -0.10 40 0 45 0
26FEB26 17.50 C 0.00 0.00 0.00 1.62 -0.09 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.41 -0.09 41 0 1 0
26FEB26 18.50 C 0.00 0.00 0.00 1.21 -0.09 41 0 14 0
26FEB26 19.00 C 0.00 0.00 0.00 1.03 -0.10 41 0 36 0
26FEB26 19.50 C 0.00 0.00 0.00 0.87 -0.11 40 0 16 0
26FEB26 20.00 C 0.00 0.00 0.00 0.74 -0.09 41 0 22 0
26FEB26 21.00 C 0.00 0.00 0.00 0.51 -0.08 40 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.35 -0.06 40 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 0.24 -0.04 40 0 1 0
26FEB26 24.00 C 0.30 0.30 0.30 0.16 -0.03 40 55 55 +40
26FEB26 25.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 8.20 -0.09 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.02 -0.25 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.76 -0.14 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.28 -0.13 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.88 0.00 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.43 +0.02 57 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.75 -0.19 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.49 +0.04 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.92 -0.28 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.61 -0.07 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.20 -0.03 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.80 +0.01 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.32 -0.18 40 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 3.09 +0.02 44 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.76 -0.17 43 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 2.38 -0.13 41 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 2.12 -0.11 41 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 1.88 -0.10 41 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 1.67 -0.09 41 0 28 0
30MAR26 18.50 C 0.00 0.00 0.00 1.49 -0.06 42 0 85 0
30MAR26 19.00 C 0.00 0.00 0.00 1.31 -0.07 42 0 27 0
30MAR26 19.50 C 1.22 1.22 1.22 1.14 -0.08 41 1 1,027 0
30MAR26 20.00 C 0.00 0.00 0.00 1.00 -0.09 42 0 683 0
30MAR26 21.00 C 0.00 0.00 0.00 0.75 -0.07 41 0 195 0
30MAR26 22.00 C 0.00 0.00 0.00 0.56 -0.06 41 0 123 0
30MAR26 23.00 C 0.00 0.00 0.00 0.41 -0.05 41 0 217 0
30MAR26 24.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 46 0
30MAR26 25.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 68 0
30MAR26 26.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 89 0
30MAR26 27.00 C 0.25 0.25 0.25 0.11 -0.02 41 2 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 6.56 -0.09 50 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.14 +0.04 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.61 -0.05 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.21 -0.03 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.89 -0.08 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.53 -0.10 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.13 -0.05 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.83 -0.02 44 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 3.35 -0.15 40 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.21 -0.13 43 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.94 -0.12 43 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 2.64 -0.14 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.41 -0.10 42 0 11 0
29JUN26 18.00 C 0.00 0.00 0.00 2.20 -0.09 42 0 17 0
29JUN26 18.50 C 0.00 0.00 0.00 2.00 -0.09 42 0 92 0
29JUN26 19.00 C 0.00 0.00 0.00 1.81 -0.10 42 0 19 0
29JUN26 19.50 C 0.00 0.00 0.00 1.64 -0.10 42 0 17 0
29JUN26 20.00 C 0.00 0.00 0.00 1.48 -0.09 42 0 58 0
29JUN26 21.00 C 0.00 0.00 0.00 1.20 -0.08 42 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 0.97 -0.07 42 0 9 0
29JUN26 23.00 C 0.00 0.00 0.00 0.79 -0.05 42 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.63 -0.04 42 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.51 -0.04 42 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.40 -0.04 42 0 91 0
29JUN26 27.00 C 0.50 0.50 0.50 0.32 -0.03 42 2 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 57 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 5.49 -0.07 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.11 +0.04 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.72 +0.02 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.43 +0.04 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.13 +0.06 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.83 -0.10 44 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.55 0.00 44 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.29 -0.02 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.04 -0.03 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.79 -0.10 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.60 -0.09 43 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 2.40 -0.13 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.23 -0.10 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.06 -0.13 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.89 -0.14 43 0 25 0
29SEP26 21.00 C 0.00 0.00 0.00 1.62 -0.13 43 0 3 0
29SEP26 22.00 C 0.00 0.00 0.00 1.37 -0.11 42 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.17 -0.11 42 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 0.99 -0.09 42 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.84 -0.09 42 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.71 -0.07 42 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.60 -0.07 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.51 -0.05 42 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 -0.06 42 0 32 0
TOTAL CALL 863 19,769 +123
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 48 0 221 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 133 0
27NOV25 15.50 P 0.03 0.04 0.03 0.03 0.00 41 8 527 +5
27NOV25 16.00 P 0.07 0.09 0.07 0.08 +0.01 42 34 423 +19
27NOV25 16.50 P 0.14 0.18 0.14 0.17 +0.03 42 11 425 -7
27NOV25 17.00 P 0.27 0.31 0.24 0.30 +0.03 40 114 1,374 +88
27NOV25 17.50 P 0.46 0.52 0.42 0.51 +0.04 40 83 605 +8
27NOV25 18.00 P 0.72 0.76 0.71 0.81 +0.08 41 111 511 +48
27NOV25 18.50 P 0.00 0.00 0.00 1.13 +0.06 38 0 339 0
27NOV25 19.00 P 1.45 1.45 1.45 1.57 +0.12 41 4 338 -4
27NOV25 19.50 P 0.00 0.00 0.00 2.02 +0.13 42 0 316 0
27NOV25 20.00 P 2.68 2.68 2.68 2.48 +0.14 39 2 105 -2
27NOV25 21.00 P 0.00 0.00 0.00 3.52 +0.17 63 0 19 0
27NOV25 22.00 P 0.00 0.00 0.00 4.53 +0.28 77 0 9 0
27NOV25 23.00 P 0.00 0.00 0.00 5.47 +0.22 0 0 125 0
27NOV25 24.00 P 0.00 0.00 0.00 6.55 +0.21 105 0 0 0
27NOV25 25.00 P 7.34 7.34 7.34 7.55 +0.30 115 15 0 0
27NOV25 26.00 P 8.34 8.34 8.24 8.49 +0.04 104 56 15 +15
27NOV25 27.00 P 0.00 0.00 0.00 9.47 +0.18 0 0 0 0
27NOV25 28.00 P 10.34 10.34 10.34 10.47 +0.13 0 15 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.47 +0.10 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC25 13.00 P 0.03 0.03 0.03 0.02 +0.01 43 110 157 +91
30DEC25 13.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 62 0
30DEC25 14.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 111 0
30DEC25 14.50 P 0.09 0.09 0.09 0.09 +0.02 40 15 96 0
30DEC25 15.00 P 0.13 0.13 0.13 0.15 +0.03 40 12 374 0
30DEC25 15.50 P 0.20 0.22 0.20 0.22 +0.02 38 17 630 +2
30DEC25 16.00 P 0.31 0.31 0.29 0.34 +0.03 39 7 793 +1
30DEC25 16.50 P 0.43 0.50 0.43 0.48 +0.04 38 9 1,191 0
30DEC25 17.00 P 0.60 0.66 0.60 0.67 +0.05 38 24 428 +5
30DEC25 17.50 P 0.82 0.82 0.82 0.91 +0.08 38 15 835 +5
30DEC25 18.00 P 1.09 1.09 1.09 1.19 +0.08 38 15 850 +15
30DEC25 18.50 P 0.00 0.00 0.00 1.48 +0.05 37 0 254 0
30DEC25 19.00 P 1.76 1.76 1.76 1.87 +0.09 39 4 692 0
30DEC25 19.50 P 0.00 0.00 0.00 2.26 +0.11 39 0 716 0
30DEC25 20.00 P 0.00 0.00 0.00 2.68 +0.12 40 0 174 0
30DEC25 21.00 P 0.00 0.00 0.00 3.57 +0.12 41 0 112 0
30DEC25 22.00 P 0.00 0.00 0.00 4.61 +0.22 52 0 72 0
30DEC25 23.00 P 0.00 0.00 0.00 5.47 +0.15 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.55 +0.20 60 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.55 +0.24 65 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.49 +0.04 61 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.47 +0.13 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.47 +0.13 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.47 +0.06 0 0 0 0
29JAN26 13.00 P 0.08 0.08 0.08 0.06 0.00 41 1 18 +1
29JAN26 13.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 31 0
29JAN26 14.50 P 0.21 0.21 0.21 0.22 +0.02 40 15 35 +15
29JAN26 15.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 177 0
29JAN26 15.50 P 0.00 0.00 0.00 0.42 +0.02 39 0 140 0
29JAN26 16.00 P 0.55 0.55 0.55 0.57 +0.04 40 1 170 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.75 +0.06 40 0 219 0
29JAN26 17.00 P 0.00 0.00 0.00 0.96 +0.06 40 0 277 0
29JAN26 17.50 P 0.00 0.00 0.00 1.20 +0.06 40 0 116 0
29JAN26 18.00 P 0.00 0.00 0.00 1.48 +0.06 40 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 1.80 +0.07 40 0 111 0
29JAN26 19.00 P 2.03 2.03 2.03 2.14 +0.08 40 2 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.52 +0.10 41 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.79 -0.01 37 0 100 0
29JAN26 21.00 P 0.00 0.00 0.00 3.63 0.00 37 0 27 0
29JAN26 22.00 P 0.00 0.00 0.00 4.61 +0.10 42 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.51 +0.07 40 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.55 +0.17 49 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.55 +0.24 53 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.49 +0.04 51 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.47 +0.03 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.47 +0.13 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.47 +0.06 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 0.00 40 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 4 0
26FEB26 14.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.34 +0.02 40 0 77 0
26FEB26 15.00 P 0.00 0.00 0.00 0.44 +0.02 40 0 30 0
26FEB26 15.50 P 0.00 0.00 0.00 0.57 +0.03 39 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 0.73 +0.04 39 0 24 0
26FEB26 16.50 P 0.00 0.00 0.00 0.93 +0.05 39 0 81 0
26FEB26 17.00 P 0.00 0.00 0.00 1.15 +0.06 40 0 60 0
26FEB26 17.50 P 0.00 0.00 0.00 1.39 +0.05 39 0 169 0
26FEB26 18.00 P 0.00 0.00 0.00 1.68 +0.07 40 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.99 +0.07 40 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.33 +0.08 41 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 2.68 +0.08 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.07 +0.10 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.75 -0.02 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.63 0.00 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.53 -0.01 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.58 +0.20 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.55 +0.06 47 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.49 +0.04 45 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.47 +0.03 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 43 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 41 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.28 +0.02 41 0 21 0
30MAR26 14.00 P 0.00 0.00 0.00 0.38 +0.03 41 0 71 0
30MAR26 14.50 P 0.46 0.46 0.46 0.48 +0.03 41 15 117 +15
30MAR26 15.00 P 0.00 0.00 0.00 0.61 +0.02 41 0 251 0
30MAR26 15.50 P 0.00 0.00 0.00 0.75 +0.02 40 0 316 0
30MAR26 16.00 P 0.00 0.00 0.00 0.93 +0.03 40 0 766 0
30MAR26 16.50 P 0.00 0.00 0.00 1.13 +0.04 40 0 354 0
30MAR26 17.00 P 0.00 0.00 0.00 1.36 +0.05 40 0 185 0
30MAR26 17.50 P 0.00 0.00 0.00 1.63 +0.07 41 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.90 +0.06 40 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.21 +0.09 41 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.54 +0.09 41 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 2.89 +0.07 41 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 3.26 +0.09 42 0 105 0
30MAR26 21.00 P 0.00 0.00 0.00 3.91 +0.01 39 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 4.70 -0.08 37 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.75 +0.09 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.66 +0.11 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.55 +0.06 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.49 +0.04 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.47 +0.03 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.63 +0.29 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.47 +0.03 0 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 +0.02 42 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 +0.03 42 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.50 +0.02 41 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.61 +0.03 41 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.74 +0.03 41 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 0.90 +0.05 41 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.07 +0.05 41 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 1.27 +0.06 41 0 93 0
29JUN26 16.00 P 1.46 1.46 1.46 1.48 +0.07 41 4 254 +4
29JUN26 16.50 P 0.00 0.00 0.00 1.71 +0.07 40 0 216 0
29JUN26 17.00 P 0.00 0.00 0.00 1.95 +0.07 40 0 177 0
29JUN26 17.50 P 0.00 0.00 0.00 2.23 +0.08 40 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.52 +0.08 40 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.82 +0.07 40 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.15 +0.08 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.49 +0.09 41 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.85 +0.09 41 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.56 +0.07 40 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 5.27 -0.11 39 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.05 -0.13 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.91 -0.15 38 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.78 -0.09 38 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.66 -0.09 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.57 -0.03 36 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.63 +0.24 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.48 +0.04 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.72 +0.01 41 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.86 +0.02 41 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 +0.02 41 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 +0.02 41 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 1.40 +0.03 41 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.60 +0.03 41 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.83 +0.05 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.07 +0.04 41 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 2.32 +0.05 41 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.60 +0.06 41 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.91 +0.06 41 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.24 +0.09 41 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.53 +0.08 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.88 +0.09 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.22 +0.08 41 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 4.96 +0.09 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.65 -0.05 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.47 +0.11 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.28 +0.05 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.17 +0.11 42 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.03 +0.11 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.93 +0.13 42 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.86 +0.13 43 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.70 +0.09 41 0 0 0
TOTAL PUT 719 21,685 +325
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$ 9.31
27NOV25 5.50 C 0.00 0.00 0.00 3.88 -0.16 180 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.59 -0.13 137 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.42 -0.05 174 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 3.09 -0.16 115 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.88 -0.11 131 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.59 -0.15 96 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.39 -0.13 113 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.13 -0.11 98 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.87 -0.10 83 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.62 -0.11 73 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.32 -0.14 0 0 2 0
27NOV25 8.25 C 0.00 0.00 0.00 1.11 -0.12 50 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 0.86 -0.13 41 0 150 0
27NOV25 8.75 C 0.00 0.00 0.00 0.60 -0.16 28 0 96 0
27NOV25 9.00 C 0.00 0.00 0.00 0.42 -0.12 32 0 89 0
27NOV25 9.25 C 0.00 0.00 0.00 0.26 -0.11 31 0 146 0
27NOV25 9.50 C 0.15 0.15 0.15 0.15 -0.08 32 2 65 -2
27NOV25 9.75 C 0.00 0.00 0.00 0.09 -0.06 34 0 60 0
27NOV25 10.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 93 0
27NOV25 10.50 C 0.02 0.02 0.02 0.01 -0.01 35 1 98 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.53 -0.16 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.43 -0.16 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.33 -0.16 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.08 -0.15 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.88 -0.16 90 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.59 -0.15 57 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.42 -0.08 88 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.12 -0.14 66 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.88 -0.11 64 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.63 -0.14 58 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.40 -0.12 57 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 2.14 -0.14 49 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.91 -0.09 48 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 1.64 -0.13 38 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 1.40 -0.18 35 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 1.21 -0.12 38 0 53 0
30DEC25 8.50 C 0.00 0.00 0.00 1.00 -0.07 36 0 56 0
30DEC25 8.75 C 0.00 0.00 0.00 0.82 -0.06 36 0 26 0
30DEC25 9.00 C 0.00 0.00 0.00 0.63 -0.10 33 0 59 0
30DEC25 9.25 C 0.00 0.00 0.00 0.49 -0.08 33 0 26 0
30DEC25 9.50 C 0.00 0.00 0.00 0.37 -0.07 33 0 13 0
30DEC25 9.75 C 0.00 0.00 0.00 0.28 -0.06 33 0 82 0
30DEC25 10.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 69 0
30DEC25 10.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 67 0
30DEC25 11.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 68 0
30DEC25 11.50 C 0.00 0.00 0.00 0.03 0.00 36 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.18 -0.18 62 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.95 -0.09 60 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.68 -0.09 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.40 -0.12 41 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.16 -0.16 38 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.93 -0.16 37 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.71 -0.15 37 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.52 -0.06 38 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.33 -0.04 38 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.14 -0.12 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.96 -0.06 36 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.79 -0.08 35 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.65 -0.08 34 0 4 0
29JAN26 9.50 C 0.00 0.00 0.00 0.54 -0.07 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.44 -0.07 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.35 -0.06 34 0 62 0
29JAN26 10.50 C 0.23 0.23 0.23 0.23 -0.04 35 18 129 -9
29JAN26 11.00 C 0.00 0.00 0.00 0.14 -0.03 35 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 11 0
29JAN26 12.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.73 -0.11 49 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.49 -0.15 46 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.26 -0.07 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.02 -0.13 40 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.81 -0.14 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.61 -0.14 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.42 -0.13 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.24 -0.05 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.08 -0.05 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.91 -0.09 35 0 35 0
26FEB26 9.25 C 0.00 0.00 0.00 0.78 -0.08 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.66 -0.08 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.56 -0.07 35 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.47 -0.06 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.34 -0.05 36 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.23 -0.04 36 0 4 0
26FEB26 11.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.59 -0.13 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.58 -0.05 75 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.41 -0.17 57 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.21 -0.11 64 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.95 -0.17 57 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.69 -0.19 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.45 -0.12 48 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.26 -0.13 53 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.96 -0.21 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.78 -0.10 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.53 -0.13 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.32 -0.12 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.11 -0.14 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.92 -0.10 40 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.73 -0.10 40 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.54 -0.11 39 0 0 0
30MAR26 8.50 C 1.39 1.39 1.39 1.36 -0.14 38 1 2 -1
30MAR26 8.75 C 0.00 0.00 0.00 1.17 -0.14 36 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 1.07 -0.09 37 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.93 -0.09 37 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 0.81 -0.09 37 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.71 -0.07 37 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.61 -0.07 36 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.46 -0.06 37 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.25 -0.04 37 0 261 0
30MAR26 12.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.58 -0.10 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.43 -0.21 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.21 -0.15 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.96 -0.16 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.74 -0.15 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.51 -0.15 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.29 -0.18 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.07 -0.13 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.87 -0.10 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.66 -0.15 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.47 -0.13 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.27 -0.11 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.08 -0.12 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.87 -0.15 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.74 -0.11 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.58 -0.11 39 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.42 -0.12 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.30 -0.10 38 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 1.18 -0.08 38 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.06 -0.08 38 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.96 -0.07 38 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.86 -0.07 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 0.69 -0.06 38 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.55 -0.05 38 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.43 -0.05 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 8 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.54 -0.15 42 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 3.30 -0.17 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 -0.14 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.89 -0.14 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.70 -0.18 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.57 -0.10 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.38 -0.10 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.21 -0.11 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.07 -0.07 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 -0.08 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.78 -0.06 40 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.62 -0.10 39 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.48 -0.10 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.37 -0.08 38 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.27 -0.06 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.17 -0.06 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.06 -0.10 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.90 -0.06 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.76 -0.06 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 -0.05 38 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.05 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 -0.04 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
TOTAL CALL 22 2,165 -12
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 102 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 84 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 76 0
27NOV25 8.50 P 0.00 0.00 0.00 0.02 0.00 34 0 171 0
27NOV25 8.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 150 0
27NOV25 9.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 43 0
27NOV25 9.25 P 0.00 0.00 0.00 0.21 +0.05 34 0 12 0
27NOV25 9.50 P 0.00 0.00 0.00 0.35 +0.07 35 0 20 0
27NOV25 9.75 P 0.00 0.00 0.00 0.53 +0.10 36 0 24 0
27NOV25 10.00 P 0.00 0.00 0.00 0.72 +0.11 33 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.19 +0.11 0 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 1.69 +0.10 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.19 +0.15 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.69 +0.15 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.19 +0.15 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.26 +0.22 131 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.69 +0.15 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC25 7.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 57 0
30DEC25 8.25 P 0.00 0.00 0.00 0.09 +0.02 35 0 47 0
30DEC25 8.50 P 0.00 0.00 0.00 0.14 +0.03 34 0 34 0
30DEC25 8.75 P 0.18 0.20 0.18 0.21 +0.04 34 25 30 +15
30DEC25 9.00 P 0.00 0.00 0.00 0.28 +0.04 33 0 58 0
30DEC25 9.25 P 0.00 0.00 0.00 0.41 +0.07 34 0 51 0
30DEC25 9.50 P 0.00 0.00 0.00 0.54 +0.07 34 0 7 0
30DEC25 9.75 P 0.60 0.60 0.60 0.71 +0.10 35 13 14 -13
30DEC25 10.00 P 0.00 0.00 0.00 0.84 +0.06 31 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.24 +0.12 30 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.76 +0.15 41 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.19 +0.14 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.69 +0.15 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.19 +0.15 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.26 +0.22 74 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.69 +0.15 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 31 0
29JAN26 7.75 P 0.00 0.00 0.00 0.09 +0.02 36 0 3 0
29JAN26 8.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.18 +0.03 36 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.24 +0.03 35 0 11 0
29JAN26 8.75 P 0.00 0.00 0.00 0.32 +0.04 35 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.42 +0.05 35 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.54 +0.06 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.68 +0.08 35 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 0.84 +0.09 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.97 +0.05 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.32 +0.07 32 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.78 +0.08 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.29 +0.20 43 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.76 +0.21 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.19 +0.15 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.26 +0.22 59 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.69 +0.15 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.14 +0.02 36 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 1 0
26FEB26 8.25 P 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.33 +0.03 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.42 +0.05 36 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.53 +0.06 36 0 3 0
26FEB26 9.25 P 0.00 0.00 0.00 0.64 +0.06 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.77 +0.06 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.92 +0.07 35 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.04 +0.02 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.43 +0.06 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.89 +0.19 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.29 +0.17 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.76 +0.17 40 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.21 +0.15 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.26 +0.22 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.69 +0.15 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 37 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 +0.02 37 0 3 0
30MAR26 7.50 P 0.17 0.17 0.17 0.16 +0.02 37 1 43 +1
30MAR26 7.75 P 0.00 0.00 0.00 0.21 +0.02 37 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.28 +0.03 37 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.35 +0.04 37 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.44 +0.04 37 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.54 +0.05 37 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.64 +0.05 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.75 +0.05 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.89 +0.07 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.01 +0.06 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.19 +0.08 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.52 +0.10 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.89 +0.11 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.29 +0.08 34 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.76 +0.17 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.23 +0.17 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.70 +0.14 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.26 +0.22 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.69 +0.15 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 0.03 +0.01 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.01 38 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.02 37 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.02 37 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 +0.03 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 +0.04 38 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 +0.05 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.51 +0.04 38 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.58 +0.03 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 +0.05 37 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.79 +0.05 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.90 +0.05 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.04 +0.08 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.17 +0.07 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.32 +0.09 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.47 +0.09 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.80 +0.10 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.15 +0.11 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.53 +0.11 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 +0.11 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.38 +0.17 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.76 +0.06 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.27 +0.12 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.71 +0.12 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.01 39 0 3 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.03 39 0 13 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 +0.04 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 +0.03 39 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 +0.05 40 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 +0.04 40 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 0.94 +0.05 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 +0.05 40 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 +0.05 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 +0.05 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.45 +0.04 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.60 +0.05 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.76 +0.05 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.10 +0.07 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.43 +0.08 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.80 +0.09 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 +0.09 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.64 +0.15 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.03 +0.11 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.45 +0.08 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.94 +0.12 41 0 0 0
TOTAL PUT 39 1,582 +3
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$ 16.42
30DEC25 7.26 C 0.00 0.00 0.00 9.20 -0.24 93 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 9.04 -0.26 89 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.88 -0.28 86 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.72 -0.28 83 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.56 -0.28 79 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.40 -0.26 76 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.99 -0.29 67 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.60 -0.23 74 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.20 -0.28 68 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.79 -0.26 61 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.40 -0.25 63 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 6.00 -0.28 58 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.59 -0.26 52 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.20 -0.31 52 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.80 -0.28 47 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.40 -0.29 46 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 4.01 -0.31 44 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.62 -0.27 41 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.24 -0.18 41 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.86 -0.24 39 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.51 -0.23 39 0 40 0
30DEC25 14.52 C 0.00 0.00 0.00 2.13 -0.22 36 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.82 -0.21 36 0 28 0
30DEC25 15.32 C 0.00 0.00 0.00 1.52 -0.18 35 0 231 0
30MAR26 7.58 C 0.00 0.00 0.00 8.95 -0.23 54 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.80 -0.22 56 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.64 -0.21 54 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.48 -0.22 52 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.08 -0.21 50 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.69 -0.23 49 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.30 -0.23 47 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.90 -0.23 45 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.49 -0.25 38 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.11 -0.26 39 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.72 -0.21 38 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.33 -0.26 36 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.96 -0.21 36 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.60 -0.27 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.23 -0.27 36 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 3.90 -0.22 36 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.57 -0.20 37 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.24 -0.24 36 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.09 -0.05 41 0 66 0
TOTAL CALL 0 444 0
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 91 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 79 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 60 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 51 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.02 +0.01 36 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.04 +0.01 36 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.06 +0.01 35 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.10 +0.02 35 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.16 +0.03 35 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.24 +0.05 35 0 19 0
30DEC25 15.32 P 0.00 0.00 0.00 0.34 +0.05 35 0 22 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 39 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.07 +0.03 39 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.10 +0.04 39 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.14 +0.05 38 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.18 +0.05 38 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.23 +0.05 37 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.31 +0.07 38 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.39 +0.08 37 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.50 +0.11 38 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$ 57.50
27NOV25 18.50 C 0.00 0.00 0.00 39.02 -2.31 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 38.52 -2.31 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 38.02 -2.31 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 37.53 -2.30 187 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 36.53 -2.30 174 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 35.53 -2.30 160 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 34.53 -2.30 144 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 33.53 -2.30 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 32.53 -2.30 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 32.13 -1.89 282 0 4 0
27NOV25 27.00 C 0.00 0.00 0.00 30.53 -2.31 0 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 29.54 -2.38 129 0 33 0
27NOV25 29.00 C 0.00 0.00 0.00 28.54 -2.30 120 0 46 0
27NOV25 30.00 C 0.00 0.00 0.00 27.54 -2.30 110 0 220 0
27NOV25 31.00 C 0.00 0.00 0.00 26.54 -2.30 98 0 249 -17
27NOV25 32.00 C 0.00 0.00 0.00 25.87 -1.97 190 0 327 0
27NOV25 33.00 C 0.00 0.00 0.00 24.73 -2.12 163 0 574 0
27NOV25 34.00 C 0.00 0.00 0.00 23.71 -2.14 152 0 697 0
27NOV25 35.00 C 0.00 0.00 0.00 22.55 -2.30 93 0 1,851 0
27NOV25 36.00 C 0.00 0.00 0.00 21.87 -1.98 157 0 138 0
27NOV25 37.00 C 0.00 0.00 0.00 20.74 -2.12 134 0 191 0
27NOV25 38.00 C 0.00 0.00 0.00 19.56 -2.25 85 0 140 0
27NOV25 39.00 C 0.00 0.00 0.00 18.80 -2.03 127 0 126 0
27NOV25 40.00 C 0.00 0.00 0.00 17.78 -2.11 118 0 114 0
27NOV25 41.00 C 0.00 0.00 0.00 16.61 -2.30 87 0 134 0
27NOV25 42.00 C 0.00 0.00 0.00 15.52 -2.42 0 0 89 0
27NOV25 43.00 C 0.00 0.00 0.00 14.68 -2.29 87 0 131 0
27NOV25 44.00 C 0.00 0.00 0.00 13.73 -2.29 86 0 268 0
27NOV25 45.00 C 0.00 0.00 0.00 12.93 -2.15 96 0 393 0
27NOV25 46.00 C 13.50 13.50 13.50 11.89 -2.27 86 2 376 0
27NOV25 47.00 C 0.00 0.00 0.00 10.70 -2.55 66 0 922 0
27NOV25 48.00 C 0.00 0.00 0.00 9.84 -2.31 70 0 2,497 0
27NOV25 49.00 C 0.00 0.00 0.00 9.04 -2.11 75 0 586 0
27NOV25 50.00 C 8.60 9.51 8.60 8.26 -2.13 77 32 694 0
27NOV25 52.50 C 7.00 7.58 7.00 6.49 -1.96 81 126 1,308 -121
27NOV25 55.00 C 6.40 6.40 4.90 4.96 -1.80 83 85 1,690 -36
27NOV25 57.50 C 4.40 4.40 3.57 3.69 -1.61 84 53 1,040 +3
27NOV25 60.00 C 3.77 3.77 2.80 2.84 -1.26 89 225 2,628 -21
27NOV25 62.50 C 2.90 2.90 2.85 2.01 -1.25 88 16 1,332 -1
27NOV25 65.00 C 2.60 2.61 1.69 1.39 -1.02 88 107 1,287 -5
27NOV25 67.50 C 1.85 1.85 1.85 0.94 -0.81 88 5 245 +5
27NOV25 70.00 C 1.22 1.46 1.00 0.62 -0.63 88 251 568 +130
27NOV25 72.50 C 1.07 1.11 1.07 0.40 -0.48 87 20 669 +20
27NOV25 75.00 C 1.00 1.00 0.60 0.25 -0.36 87 28 129 -13
27NOV25 77.50 C 0.66 0.66 0.66 0.16 -0.25 87 45 1,171 -15
27NOV25 80.00 C 0.00 0.00 0.00 0.10 - 87 0 0 -
27NOV25 82.50 C 0.40 0.40 0.37 0.06 - 87 34 34 -
30DEC25 12.50 C 0.00 0.00 0.00 45.06 -2.30 141 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 44.56 -2.30 129 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 44.06 -2.30 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 43.56 -2.30 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 43.06 -2.31 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 42.94 -1.93 220 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 42.07 -2.30 107 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 41.57 -2.30 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 41.07 -2.31 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 40.58 -2.30 113 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 40.08 -2.30 104 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 39.58 -2.30 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 39.08 -2.30 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 38.58 -2.31 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 38.09 -2.30 98 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 37.59 -2.30 86 0 198 0
30DEC25 21.00 C 0.00 0.00 0.00 36.59 -2.31 0 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 35.60 -2.30 84 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 34.60 -2.31 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 33.61 -2.30 79 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 32.83 -2.09 128 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 32.13 -1.89 145 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 30.63 -2.21 77 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 29.64 -2.30 77 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 28.65 -2.32 76 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 27.66 -2.18 75 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 26.54 -2.48 0 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 25.87 -2.13 94 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 24.84 -2.08 87 0 41 0
30DEC25 34.00 C 0.00 0.00 0.00 23.76 -2.30 75 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 22.80 -2.17 75 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 21.87 -2.24 76 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 20.92 -2.27 76 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 19.99 -2.49 75 0 495 0
30DEC25 39.00 C 0.00 0.00 0.00 18.80 -2.55 59 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 17.78 -2.26 54 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 16.94 -2.61 61 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 15.96 -2.83 58 0 106 0
30DEC25 43.00 C 0.00 0.00 0.00 15.69 -1.59 77 0 879 0
30DEC25 44.00 C 0.00 0.00 0.00 14.35 -2.31 64 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 13.58 -2.10 66 0 134 0
30DEC25 46.00 C 0.00 0.00 0.00 13.37 -1.78 78 0 98 0
30DEC25 47.00 C 0.00 0.00 0.00 12.11 -2.28 68 0 152 0
30DEC25 48.00 C 0.00 0.00 0.00 11.42 -2.00 69 0 250 0
30DEC25 49.00 C 0.00 0.00 0.00 10.93 -2.14 73 0 763 0
30DEC25 50.00 C 10.40 10.40 10.40 10.10 -1.99 71 3 696 0
30DEC25 52.50 C 0.00 0.00 0.00 8.60 -1.83 72 0 360 0
30DEC25 55.00 C 0.00 0.00 0.00 7.27 -1.72 73 0 185 0
30DEC25 57.50 C 7.00 7.15 6.16 6.18 -1.51 74 57 261 -19
30DEC25 60.00 C 6.00 6.00 5.22 5.30 -1.24 76 65 218 -30
30DEC25 62.50 C 0.00 0.00 0.00 4.46 -1.31 77 0 387 0
30DEC25 65.00 C 4.45 4.45 3.94 3.67 -1.28 77 25 315 0
30DEC25 67.50 C 0.00 0.00 0.00 3.00 -1.15 77 0 52 0
30DEC25 70.00 C 0.00 0.00 0.00 2.44 -1.02 76 0 35 0
30DEC25 72.50 C 2.83 2.87 2.66 1.98 -0.89 76 112 1,109 +30
30DEC25 75.00 C 2.76 2.76 2.76 1.60 -0.78 76 12 66 +12
30DEC25 77.50 C 0.00 0.00 0.00 1.29 -0.67 76 0 145 0
30DEC25 80.00 C 0.00 0.00 0.00 1.03 - 76 0 0 -
30DEC25 82.50 C 0.00 0.00 0.00 0.82 - 76 0 0 -
29JAN26 31.00 C 0.00 0.00 0.00 26.80 -2.38 64 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 25.87 -2.13 67 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 25.01 -2.28 72 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 24.09 -2.26 73 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 23.06 -2.37 68 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 22.16 -2.44 68 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 21.06 -2.16 60 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 19.99 -2.81 54 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 19.09 -2.32 55 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 18.28 -2.13 58 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 17.57 -2.03 62 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 16.72 -2.09 62 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 16.21 -1.95 68 0 795 0
29JAN26 44.00 C 16.18 16.18 16.18 15.25 -2.04 65 2 575 0
29JAN26 45.00 C 0.00 0.00 0.00 14.54 -2.01 66 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 14.14 -1.70 70 0 127 0
29JAN26 47.00 C 0.00 0.00 0.00 13.19 -1.96 67 0 1,171 0
29JAN26 48.00 C 0.00 0.00 0.00 12.55 -1.92 68 0 727 0
29JAN26 49.00 C 0.00 0.00 0.00 11.93 -1.89 68 0 1,207 0
29JAN26 50.00 C 0.00 0.00 0.00 11.33 -1.86 68 0 1,003 0
29JAN26 52.50 C 0.00 0.00 0.00 9.94 -1.76 69 0 250 0
29JAN26 55.00 C 9.20 9.20 8.75 8.70 -1.64 70 14 1,184 0
29JAN26 57.50 C 8.30 8.30 8.30 7.69 -1.42 72 1 1,724 +1
29JAN26 60.00 C 7.30 7.30 6.78 6.78 -1.31 73 7 557 +1
29JAN26 62.50 C 0.00 0.00 0.00 6.00 -1.33 74 0 253 0
29JAN26 65.00 C 5.90 5.90 5.90 5.17 -1.29 74 4 94 +4
29JAN26 67.50 C 0.00 0.00 0.00 4.44 -1.22 74 0 60 0
29JAN26 70.00 C 0.00 0.00 0.00 3.81 -1.11 74 0 114 0
29JAN26 72.50 C 4.29 4.29 4.29 3.26 -1.01 73 11 4 -3
29JAN26 75.00 C 0.00 0.00 0.00 2.78 -0.92 73 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 2.37 -0.83 73 0 11 0
29JAN26 80.00 C 0.00 0.00 0.00 2.02 - 73 0 0 -
29JAN26 82.50 C 0.00 0.00 0.00 1.72 - 73 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 20.97 -1.83 69 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 19.55 -2.17 57 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 18.78 -2.47 59 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 18.13 -1.94 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.33 -1.99 62 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.58 -2.06 62 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.88 -1.98 63 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.21 -1.95 63 0 6 0
26FEB26 46.00 C 0.00 0.00 0.00 14.56 -1.91 64 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.96 -1.85 65 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 13.31 -1.85 65 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 12.72 -1.82 65 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 12.14 -1.83 65 0 1,700 0
26FEB26 52.50 C 0.00 0.00 0.00 10.80 -1.84 66 0 92 0
26FEB26 55.00 C 10.90 10.90 10.90 9.58 -1.61 67 4 557 0
26FEB26 57.50 C 0.00 0.00 0.00 8.56 -1.53 68 0 582 0
26FEB26 60.00 C 8.60 8.60 7.65 7.65 -1.43 69 98 530 +76
26FEB26 62.50 C 7.78 7.79 7.62 6.92 -1.36 70 42 64 +28
26FEB26 65.00 C 7.05 7.05 7.05 6.15 -1.31 71 15 201 0
26FEB26 67.50 C 6.32 6.32 6.32 5.40 -1.21 71 22 45 +22
26FEB26 70.00 C 0.00 0.00 0.00 4.73 -1.12 70 0 68 0
26FEB26 72.50 C 0.00 0.00 0.00 4.14 -1.03 70 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 3.62 -0.95 70 0 60 0
26FEB26 77.50 C 0.00 0.00 0.00 3.16 -0.87 70 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 2.76 - 70 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 2.41 - 70 0 0 -
30MAR26 12.50 C 0.00 0.00 0.00 45.16 -2.31 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 44.67 -2.30 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 44.18 -2.30 75 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 43.68 -2.31 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 43.19 -2.30 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 42.94 -2.06 119 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 42.21 -2.30 73 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 41.71 -2.31 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 41.22 -2.30 66 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 40.73 -2.30 69 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 40.24 -2.30 70 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 39.75 -2.30 70 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 39.26 -2.30 70 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 38.76 -2.31 65 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 38.27 -2.31 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 37.79 -2.30 69 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 36.81 -2.31 68 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 35.84 -2.30 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 34.87 -2.31 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 33.91 -2.30 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.95 -2.31 68 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 32.13 -2.18 75 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 31.06 -2.31 68 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.92 -2.22 53 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 28.65 -2.41 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 28.04 -2.08 56 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 27.40 -1.78 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.04 -2.41 49 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 25.01 -2.33 44 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 24.09 -2.75 46 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 23.45 -2.14 57 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 22.74 -1.93 60 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 21.83 -2.04 59 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 20.97 -2.10 59 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 20.18 -2.13 59 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 19.41 -2.15 60 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 18.69 -2.14 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 18.09 -2.10 63 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 17.31 -2.12 62 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 16.65 -2.10 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.01 -2.09 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.39 -2.06 63 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.78 -2.05 64 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 14.20 -2.02 64 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 13.63 -2.01 64 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 13.09 -1.97 65 0 601 0
30MAR26 52.50 C 0.00 0.00 0.00 11.80 -1.91 65 0 482 0
30MAR26 55.00 C 0.00 0.00 0.00 10.72 -1.75 66 0 94 0
30MAR26 57.50 C 0.00 0.00 0.00 9.54 -1.77 66 0 19 0
30MAR26 60.00 C 0.00 0.00 0.00 8.64 -1.73 67 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 8.01 -1.57 69 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 7.23 -1.58 69 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 6.52 -1.54 69 0 61 0
30MAR26 70.00 C 0.00 0.00 0.00 5.82 -1.46 69 0 86 0
30MAR26 72.50 C 0.00 0.00 0.00 5.20 -1.38 69 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 4.64 -1.30 69 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 4.14 -1.22 69 0 30 0
30MAR26 80.00 C 4.56 4.56 4.56 3.70 - 69 5 5 -
30MAR26 82.50 C 0.00 0.00 0.00 3.30 - 69 0 0 -
29JUN26 14.00 C 0.00 0.00 0.00 43.81 -2.30 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 43.33 -2.30 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 42.94 -2.20 83 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 42.36 -2.29 67 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 41.87 -2.30 65 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 41.39 -2.30 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 40.91 -2.29 66 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 40.43 -2.29 66 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 39.95 -2.29 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 39.47 -2.29 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 39.00 -2.29 66 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 38.52 -2.29 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 38.05 -2.29 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 37.11 -2.28 66 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 35.89 -2.57 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 35.00 -2.18 42 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 33.91 -2.30 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 33.04 -2.22 37 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 32.18 -2.13 51 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 31.06 -2.31 0 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 30.30 -2.27 51 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 29.19 -2.26 41 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 28.54 -1.86 53 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 27.72 -1.98 55 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 26.92 -2.11 56 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 26.70 -2.18 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.13 -2.11 54 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 24.44 -2.12 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.43 -2.12 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.70 -2.11 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.28 -2.04 58 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 21.63 -1.98 59 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 20.98 -1.97 60 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 20.33 -1.97 60 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 19.68 -1.98 60 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 19.10 -1.91 61 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 18.52 -1.87 61 0 3 0
29JUN26 45.00 C 0.00 0.00 0.00 17.94 -1.88 62 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 17.36 -1.88 62 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 16.81 -1.85 62 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 16.31 -1.77 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.29 -1.26 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.30 -1.75 63 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 14.09 -1.70 63 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 13.06 -1.56 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.10 -1.45 65 0 0 0
29JUN26 60.00 C 11.50 11.50 11.50 11.13 -1.57 64 2 0 -2
29JUN26 62.50 C 0.00 0.00 0.00 10.38 -1.33 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.67 -1.33 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.16 -1.37 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.42 -1.35 67 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 7.77 -1.24 67 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 7.17 -1.16 67 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 6.58 -1.16 67 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.06 - 67 0 0 -
29JUN26 82.50 C 0.00 0.00 0.00 5.61 - 67 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 37.46 -2.30 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 36.58 -2.29 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 35.71 -2.30 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 34.84 -2.30 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 34.00 -2.29 65 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 33.18 -2.28 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 32.35 -2.29 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 31.55 -2.27 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 30.78 -2.26 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.00 -1.50 65 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 29.22 -2.27 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.50 -2.23 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.78 -2.23 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.07 -2.23 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.35 -1.38 65 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 25.69 -1.34 65 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.28 -2.12 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.65 -2.12 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 23.02 -2.12 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 22.53 -2.11 61 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 22.52 -2.11 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.95 -2.11 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.80 -2.12 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 20.79 -2.12 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.22 -2.11 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.72 -2.04 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.22 -2.01 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.22 -2.02 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 18.21 -2.02 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.18 -1.96 62 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 16.59 -1.90 65 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.53 -1.89 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.14 -1.74 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.60 -1.40 65 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.72 -1.32 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.85 -1.42 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.15 -1.55 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.45 -1.64 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.75 -1.77 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.43 -1.54 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.86 -1.43 66 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 8.06 - 65 0 0 -
29SEP26 82.50 C 0.00 0.00 0.00 7.74 - 66 0 0 -
TOTAL CALL 1,530 52,899 +49
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 216 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 211 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 206 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 202 0 18 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 193 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 0.00 153 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 146 0 108 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 168 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 133 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 127 0 123 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 74 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 118 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 613 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 670 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 842 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 224 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 279 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 91 0
27NOV25 39.00 P 0.00 0.00 0.00 0.02 0.00 86 0 1,633 0
27NOV25 40.00 P 0.00 0.00 0.00 0.04 0.00 88 0 351 0
27NOV25 41.00 P 0.00 0.00 0.00 0.06 0.00 88 0 275 0
27NOV25 42.00 P 0.00 0.00 0.00 0.09 +0.01 88 0 407 0
27NOV25 43.00 P 0.00 0.00 0.00 0.12 +0.01 86 0 2,917 0
27NOV25 44.00 P 0.15 0.15 0.15 0.17 +0.02 86 1 347 0
27NOV25 45.00 P 0.15 0.18 0.15 0.24 +0.04 86 20 445 +5
27NOV25 46.00 P 0.24 0.24 0.24 0.33 +0.05 86 10 288 0
27NOV25 47.00 P 0.24 0.24 0.24 0.43 +0.06 86 2 694 0
27NOV25 48.00 P 0.34 0.43 0.34 0.57 +0.09 86 17 756 0
27NOV25 49.00 P 0.53 0.54 0.45 0.73 +0.11 86 23 257 0
27NOV25 50.00 P 0.68 0.75 0.58 0.93 +0.16 86 128 456 +20
27NOV25 52.50 P 1.03 1.37 1.03 1.58 +0.27 85 3 782 0
27NOV25 55.00 P 1.92 2.35 1.90 2.48 +0.44 85 86 875 -9
27NOV25 57.50 P 3.60 3.62 3.00 3.77 +0.77 88 153 590 -119
27NOV25 60.00 P 4.79 5.24 4.79 5.35 +0.93 90 17 67 +14
27NOV25 62.50 P 6.16 6.75 6.16 7.10 +1.14 92 20 55 +10
27NOV25 65.00 P 0.00 0.00 0.00 9.04 +1.35 94 0 10 0
27NOV25 67.50 P 0.00 0.00 0.00 11.16 +1.55 97 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 13.24 +1.56 95 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 15.78 +1.90 108 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 17.76 +1.68 92 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 20.70 +2.13 124 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 22.55 - 87 0 0 -
27NOV25 82.50 P 0.00 0.00 0.00 25.43 - 128 0 0 -
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 150 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 146 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 132 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 0.00 76 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.03 0.00 77 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.04 0.00 75 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.06 0.00 76 0 73 0
30DEC25 33.00 P 0.00 0.00 0.00 0.08 0.00 76 0 226 0
30DEC25 34.00 P 0.00 0.00 0.00 0.11 +0.01 76 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.15 +0.01 76 0 286 0
30DEC25 36.00 P 0.00 0.00 0.00 0.20 +0.02 76 0 89 0
30DEC25 37.00 P 0.00 0.00 0.00 0.26 +0.02 76 0 317 0
30DEC25 38.00 P 0.00 0.00 0.00 0.32 +0.02 75 0 324 0
30DEC25 39.00 P 0.00 0.00 0.00 0.40 +0.04 75 0 65 0
30DEC25 40.00 P 0.00 0.00 0.00 0.50 +0.06 75 0 103 0
30DEC25 41.00 P 0.00 0.00 0.00 0.61 +0.06 75 0 97 0
30DEC25 42.00 P 0.59 0.59 0.59 0.74 +0.08 75 40 98 +26
30DEC25 43.00 P 0.00 0.00 0.00 0.90 +0.10 75 0 138 0
30DEC25 44.00 P 0.87 0.87 0.87 1.06 +0.10 75 2 61 0
30DEC25 45.00 P 0.00 0.00 0.00 1.27 +0.15 75 0 650 0
30DEC25 46.00 P 0.00 0.00 0.00 1.48 +0.16 74 0 81 0
30DEC25 47.00 P 1.25 1.58 1.25 1.73 +0.19 74 152 250 +111
30DEC25 48.00 P 1.85 1.85 1.85 2.01 +0.24 74 20 202 +20
30DEC25 49.00 P 2.07 2.07 2.07 2.28 +0.24 74 15 314 -15
30DEC25 50.00 P 2.40 2.49 2.40 2.62 +0.31 74 75 840 +40
30DEC25 52.50 P 3.48 3.48 3.48 3.54 +0.40 74 22 219 +13
30DEC25 55.00 P 4.65 4.65 4.65 4.74 +0.63 75 1 257 0
30DEC25 57.50 P 5.46 5.80 5.46 6.13 +0.72 77 27 102 +25
30DEC25 60.00 P 6.98 7.38 6.98 7.72 +0.84 78 24 387 +21
30DEC25 62.50 P 0.00 0.00 0.00 9.37 +0.97 79 0 18 0
30DEC25 65.00 P 0.00 0.00 0.00 11.14 +1.09 80 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.03 +1.23 80 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.07 +1.38 82 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.17 +1.48 83 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.36 +1.62 85 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.64 +1.72 87 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.95 - 89 0 0 -
30DEC25 82.50 P 0.00 0.00 0.00 26.33 - 92 0 0 -
29JAN26 31.00 P 0.00 0.00 0.00 0.17 +0.02 73 0 49 0
29JAN26 32.00 P 0.00 0.00 0.00 0.21 +0.02 73 0 22 0
29JAN26 33.00 P 0.00 0.00 0.00 0.27 +0.02 73 0 62 0
29JAN26 34.00 P 0.00 0.00 0.00 0.33 +0.02 72 0 39 0
29JAN26 35.00 P 0.00 0.00 0.00 0.41 +0.03 72 0 53 0
29JAN26 36.00 P 0.00 0.00 0.00 0.49 +0.04 72 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.61 +0.08 72 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.73 +0.08 72 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 0.87 +0.10 72 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 1.03 +0.12 72 0 44 0
29JAN26 41.00 P 1.01 1.01 1.01 1.19 +0.11 72 25 411 +5
29JAN26 42.00 P 0.00 0.00 0.00 1.40 +0.16 72 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 1.62 +0.18 72 0 1,056 0
29JAN26 44.00 P 0.00 0.00 0.00 1.83 +0.17 71 0 1,088 0
29JAN26 45.00 P 0.00 0.00 0.00 2.11 +0.24 71 0 355 0
29JAN26 46.00 P 0.00 0.00 0.00 2.39 +0.26 71 0 201 0
29JAN26 47.00 P 0.00 0.00 0.00 2.67 +0.26 71 0 551 0
29JAN26 48.00 P 0.00 0.00 0.00 3.01 +0.32 71 0 602 0
29JAN26 49.00 P 0.00 0.00 0.00 3.36 +0.36 71 0 1,214 0
29JAN26 50.00 P 0.00 0.00 0.00 3.71 +0.36 71 0 1,025 0
29JAN26 52.50 P 4.48 4.78 4.44 4.78 +0.53 71 90 227 +90
29JAN26 55.00 P 5.62 5.62 5.62 6.05 +0.73 72 100 1,190 +100
29JAN26 57.50 P 0.00 0.00 0.00 7.48 +0.83 73 0 1,597 0
29JAN26 60.00 P 0.00 0.00 0.00 9.10 +0.83 75 0 593 0
29JAN26 62.50 P 0.00 0.00 0.00 10.74 +1.02 75 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.47 +1.05 76 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 14.32 +1.17 77 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.23 +1.25 77 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.28 +1.39 78 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.35 +1.45 79 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.54 +1.57 81 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.74 - 81 0 0 -
29JAN26 82.50 P 0.00 0.00 0.00 27.04 - 83 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 1.06 +0.14 69 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 1.27 +0.18 69 0 3 0
26FEB26 40.00 P 0.00 0.00 0.00 1.42 +0.16 69 0 8 0
26FEB26 41.00 P 0.00 0.00 0.00 1.64 +0.21 68 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 1.91 +0.26 69 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.10 +0.23 68 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.38 +0.28 68 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 2.67 +0.30 68 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 2.95 +0.29 68 0 47 0
26FEB26 47.00 P 0.00 0.00 0.00 3.31 +0.37 68 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 3.66 +0.40 68 0 120 0
26FEB26 49.00 P 0.00 0.00 0.00 4.01 +0.40 68 0 178 0
26FEB26 50.00 P 0.00 0.00 0.00 4.40 +0.43 68 0 77 0
26FEB26 52.50 P 0.00 0.00 0.00 5.49 +0.55 68 0 60 0
26FEB26 55.00 P 0.00 0.00 0.00 6.83 +0.73 69 0 23 0
26FEB26 57.50 P 0.00 0.00 0.00 8.32 +0.85 70 0 400 0
26FEB26 60.00 P 9.24 9.24 9.24 9.94 +0.95 71 15 402 0
26FEB26 62.50 P 0.00 0.00 0.00 11.57 +1.05 72 0 104 0
26FEB26 65.00 P 13.12 13.12 12.94 13.31 +1.10 72 17 44 +17
26FEB26 67.50 P 0.00 0.00 0.00 15.10 +1.15 73 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 17.02 +1.30 73 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.98 +1.34 74 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.05 +1.48 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.13 +1.50 75 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.34 - 77 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 27.54 - 78 0 0 -
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 70 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 70 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 0.00 68 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 0.00 69 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.12 -0.01 68 0 9 0
30MAR26 26.00 P 0.00 0.00 0.00 0.17 0.00 69 0 19 0
30MAR26 27.00 P 0.00 0.00 0.00 0.21 -0.01 68 0 3 0
30MAR26 28.00 P 0.00 0.00 0.00 0.27 -0.01 68 0 3 0
30MAR26 29.00 P 0.00 0.00 0.00 0.34 0.00 69 0 3 0
30MAR26 30.00 P 0.00 0.00 0.00 0.41 +0.01 68 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 0.48 0.00 67 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.57 0.00 67 0 24 0
30MAR26 33.00 P 0.00 0.00 0.00 0.70 +0.02 68 0 17 0
30MAR26 34.00 P 0.00 0.00 0.00 0.82 +0.01 67 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.95 +0.01 67 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.13 +0.04 67 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.34 +0.07 68 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.48 +0.04 67 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 1.70 +0.07 67 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.99 +0.13 68 0 26 0
30MAR26 41.00 P 0.00 0.00 0.00 2.22 +0.13 68 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 2.51 +0.19 68 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.81 +0.21 68 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 3.01 +0.12 67 0 5 0
30MAR26 45.00 P 0.00 0.00 0.00 3.32 +0.13 67 0 24 0
30MAR26 46.00 P 0.00 0.00 0.00 3.68 +0.20 67 0 32 0
30MAR26 47.00 P 0.00 0.00 0.00 4.04 +0.20 67 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 4.40 +0.20 67 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 4.79 +0.22 67 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 5.22 +0.29 67 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 6.37 +0.36 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.78 +0.65 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.39 +0.97 70 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 10.95 +0.75 70 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.52 +0.81 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.27 +0.86 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.03 +0.81 71 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.93 +0.95 72 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.86 +1.02 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.86 +1.09 73 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 23.95 +1.23 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.04 - 74 0 0 -
30MAR26 82.50 P 0.00 0.00 0.00 28.24 - 75 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 63 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 64 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.01 66 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.01 66 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.01 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 +0.01 66 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.02 66 0 3 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 +0.02 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 +0.03 66 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 +0.02 66 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.40 +0.02 66 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.49 +0.03 65 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.60 +0.05 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.71 +0.06 66 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 0.85 +0.08 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.99 +0.09 66 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.14 +0.10 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.33 +0.13 66 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.47 +0.13 65 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.70 +0.13 66 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.94 +0.18 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.18 +0.19 66 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.43 +0.19 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.68 +0.27 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.99 +0.26 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.30 +0.27 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.61 +0.27 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.81 +0.26 65 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.31 +0.46 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.70 +0.51 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.93 +0.37 65 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.30 +0.36 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.70 +0.39 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.15 +0.47 64 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 6.62 +0.44 65 0 0 0
29JUN26 50.00 P 6.83 6.83 6.83 7.11 +0.53 65 1 47 +1
29JUN26 52.50 P 0.00 0.00 0.00 8.44 +0.50 65 0 6 0
29JUN26 55.00 P 0.00 0.00 0.00 9.85 +0.69 66 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.37 +0.70 67 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.01 +0.80 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.71 +0.84 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.42 +0.95 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.20 +1.04 69 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.99 +1.05 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.90 +1.16 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.85 +1.24 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.82 +1.25 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.86 - 71 0 0 -
29JUN26 82.50 P 0.00 0.00 0.00 29.97 - 71 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.38 0.00 65 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 +0.01 65 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 0.00 65 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 0.00 65 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.81 +0.02 65 0 17 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 +0.02 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.09 +0.01 65 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.27 +0.04 65 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.46 +0.04 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.60 -0.02 64 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 1.85 +0.04 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.10 +0.08 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.35 +0.07 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.61 +0.07 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.78 +0.07 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.18 +0.13 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.39 +0.12 64 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.82 +0.23 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.02 +0.12 64 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.35 +0.13 64 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 4.73 +0.19 64 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.28 +0.20 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.67 +0.19 65 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.07 +0.19 65 0 0 0
29SEP26 45.00 P 6.06 6.06 6.06 6.28 +0.19 64 2 6 0
29SEP26 46.00 P 0.00 0.00 0.00 6.76 +0.28 64 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 7.24 +0.33 64 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 7.73 +0.36 64 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 8.26 +0.42 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.77 +0.47 65 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 10.15 +0.51 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.63 +0.53 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.18 +0.61 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.81 +0.57 66 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.10 +0.27 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.70 +0.07 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.03 +0.76 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.21 +0.14 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.66 +0.78 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.84 +0.13 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.76 +0.17 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.69 - 65 0 0 -
29SEP26 82.50 P 0.00 0.00 0.00 30.63 - 65 0 0 -
TOTAL PUT 1,108 36,292 +375
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$ 41.20
27NOV25 24.00 C 0.00 0.00 0.00 17.23 -0.62 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 16.23 -0.62 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 15.23 -0.63 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 14.23 -0.63 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 13.24 -0.62 75 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 12.24 -0.62 66 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 11.24 -0.62 58 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 10.24 -0.62 48 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.24 -0.74 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.24 -0.62 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.24 -0.73 0 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 6.25 -0.69 35 0 28 0
27NOV25 36.00 C 0.00 0.00 0.00 5.34 -0.64 47 0 181 0
27NOV25 37.00 C 0.00 0.00 0.00 4.29 -0.67 33 0 95 0
27NOV25 38.00 C 0.00 0.00 0.00 3.44 -0.51 38 0 58 0
27NOV25 39.00 C 2.50 2.55 2.50 2.47 -0.58 31 11 250 -1
27NOV25 40.00 C 0.00 0.00 0.00 1.77 -0.50 33 0 1,020 0
27NOV25 41.00 C 1.12 1.12 1.12 1.15 -0.41 32 22 1,864 -22
27NOV25 42.00 C 0.71 0.71 0.71 0.68 -0.34 32 10 517 -10
27NOV25 43.00 C 0.48 0.48 0.48 0.38 -0.26 32 5 415 -5
27NOV25 44.00 C 0.23 0.23 0.20 0.19 -0.18 32 25 697 +10
27NOV25 45.00 C 0.14 0.14 0.11 0.09 -0.10 32 30 224 +10
27NOV25 46.00 C 0.07 0.07 0.07 0.04 -0.06 32 14 301 +14
27NOV25 47.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 253 0
27NOV25 48.00 C 0.03 0.03 0.03 0.01 -0.01 34 9 211 -9
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 24.28 -0.62 85 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 23.78 -0.62 77 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 23.28 -0.62 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 22.78 -0.62 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 22.28 -0.63 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 21.79 -0.62 71 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 21.29 -0.62 61 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.29 -0.63 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.30 -0.62 57 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.30 -0.62 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.31 -0.62 52 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.31 -0.62 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.32 -0.62 46 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.32 -0.62 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.33 -0.62 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.33 -0.62 30 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 11.34 -0.62 34 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 10.26 -0.71 0 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 9.29 -0.99 0 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 8.27 -0.81 0 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 7.53 -0.70 38 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 6.48 -0.67 31 0 147 0
30DEC25 36.00 C 5.60 5.60 5.60 5.70 -0.65 35 1 40 0
30DEC25 37.00 C 0.00 0.00 0.00 4.84 -0.29 34 0 96 0
30DEC25 38.00 C 0.00 0.00 0.00 3.94 -0.39 31 0 661 0
30DEC25 39.00 C 0.00 0.00 0.00 3.28 -0.54 32 0 132 0
30DEC25 40.00 C 2.55 2.55 2.55 2.61 -0.42 32 2 259 -1
30DEC25 41.00 C 2.04 2.05 1.95 2.05 -0.39 31 47 274 +30
30DEC25 42.00 C 1.55 1.61 1.55 1.61 -0.31 32 4 483 0
30DEC25 43.00 C 0.00 0.00 0.00 1.22 -0.30 32 0 367 0
30DEC25 44.00 C 0.95 0.95 0.95 0.90 -0.25 32 15 111 0
30DEC25 45.00 C 0.00 0.00 0.00 0.65 -0.21 31 0 745 0
30DEC25 46.00 C 0.56 0.56 0.56 0.46 -0.17 31 55 625 -15
30DEC25 47.00 C 0.43 0.43 0.43 0.32 -0.13 31 15 189 +15
30DEC25 48.00 C 0.32 0.32 0.32 0.22 -0.10 31 55 276 +15
30DEC25 49.00 C 0.25 0.27 0.25 0.15 -0.07 31 378 586 +378
30DEC25 50.00 C 0.20 0.21 0.20 0.10 -0.05 31 57 801 +57
30DEC25 52.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 159 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 17.38 -0.62 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 16.38 -0.63 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 15.39 -0.62 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 14.40 -0.62 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 13.41 -0.62 30 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.43 -0.62 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.78 -0.65 53 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 10.48 -0.61 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.52 -0.76 32 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.84 -0.24 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.68 -0.70 32 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.64 -0.95 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.16 -0.27 36 0 2 0
29JAN26 37.00 C 0.00 0.00 0.00 5.35 -0.54 35 0 70 0
29JAN26 38.00 C 4.45 4.45 4.45 4.56 -0.57 33 1 216 0
29JAN26 39.00 C 0.00 0.00 0.00 3.88 -0.47 33 0 141 0
29JAN26 40.00 C 0.00 0.00 0.00 3.22 -0.41 32 0 28 0
29JAN26 41.00 C 2.69 2.69 2.69 2.70 -0.36 32 15 286 0
29JAN26 42.00 C 0.00 0.00 0.00 2.23 -0.36 32 0 177 0
29JAN26 43.00 C 1.80 1.81 1.80 1.86 -0.31 33 15 168 +15
29JAN26 44.00 C 0.00 0.00 0.00 1.51 -0.27 33 0 91 0
29JAN26 45.00 C 0.00 0.00 0.00 1.21 -0.25 33 0 160 0
29JAN26 46.00 C 0.00 0.00 0.00 0.96 -0.22 33 0 42 0
29JAN26 47.00 C 0.00 0.00 0.00 0.75 -0.19 32 0 530 0
29JAN26 48.00 C 0.73 0.73 0.73 0.58 -0.16 32 20 90 0
29JAN26 49.00 C 0.61 0.61 0.60 0.45 -0.13 32 116 160 +109
29JAN26 50.00 C 0.00 0.00 0.00 0.35 -0.10 32 0 446 0
29JAN26 52.50 C 0.33 0.33 0.33 0.17 -0.06 32 68 311 +68
29JAN26 55.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 15.47 -0.62 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 14.48 -0.62 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 13.50 -0.62 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.53 -0.62 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.78 -0.65 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.63 -0.60 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.70 -0.60 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.07 -0.60 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.93 -0.58 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.96 -0.87 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.16 -0.83 29 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.42 -0.85 30 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.75 -0.79 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.12 -0.68 30 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 3.68 -0.41 32 0 15 0
26FEB26 41.00 C 3.16 3.16 3.16 3.16 -0.36 32 15 45 0
26FEB26 42.00 C 0.00 0.00 0.00 2.70 -0.35 32 0 15 0
26FEB26 43.00 C 2.31 2.31 2.31 2.30 -0.29 32 15 15 +15
26FEB26 44.00 C 0.00 0.00 0.00 1.96 -0.28 33 0 12 0
26FEB26 45.00 C 0.00 0.00 0.00 1.64 -0.27 33 0 15 0
26FEB26 46.00 C 1.41 1.41 1.41 1.36 -0.24 33 1 32 0
26FEB26 47.00 C 0.00 0.00 0.00 1.12 -0.21 33 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.92 -0.18 33 0 10 0
26FEB26 49.00 C 0.88 0.88 0.88 0.75 -0.16 32 15 16 +15
26FEB26 50.00 C 0.00 0.00 0.00 0.60 -0.14 32 0 36 0
26FEB26 52.50 C 0.00 0.00 0.00 0.35 -0.09 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 24.42 -0.63 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.93 -0.62 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 23.44 -0.62 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.94 -0.62 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.45 -0.62 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.96 -0.62 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.46 -0.62 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.48 -0.62 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.49 -0.62 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.50 -0.63 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.52 -0.62 32 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 16.54 -0.62 33 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 15.89 -0.73 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.92 -0.51 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.93 -0.61 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.96 -0.70 44 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 11.78 -0.83 34 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 11.14 -0.55 41 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 10.05 -0.38 35 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 9.28 -0.49 37 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 8.43 -0.34 36 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 7.65 -0.59 36 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 6.68 -0.34 32 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 6.15 -0.55 34 0 6 0
30MAR26 38.00 C 5.27 5.27 5.27 5.40 -0.60 33 1 3 0
30MAR26 39.00 C 0.00 0.00 0.00 4.83 -0.20 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.01 -0.71 31 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 3.69 -0.38 33 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 3.15 -0.38 32 0 355 0
30MAR26 43.00 C 0.00 0.00 0.00 2.77 -0.33 32 0 1,130 0
30MAR26 44.00 C 0.00 0.00 0.00 2.42 -0.25 33 0 91 0
30MAR26 45.00 C 2.08 2.08 2.08 2.08 -0.25 33 2 22 0
30MAR26 46.00 C 0.00 0.00 0.00 1.78 -0.29 33 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 1.52 -0.28 33 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 1.28 -0.26 32 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 1.08 -0.23 32 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.91 -0.20 32 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.58 -0.15 32 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.35 -0.12 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.22 -0.08 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.56 -0.63 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.58 -0.63 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.61 -0.62 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.63 -0.62 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.66 -0.62 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.69 -0.62 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.89 -0.73 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.92 -0.51 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.18 -0.62 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.03 -0.76 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 12.36 -0.56 38 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.20 -0.58 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.67 -0.57 37 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 9.82 -0.55 36 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.84 -0.77 33 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.29 -0.55 35 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.14 -0.74 30 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.74 -0.53 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.27 -0.50 34 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 5.68 -0.18 33 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.98 -0.60 32 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 4.47 -0.56 32 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 4.06 -0.36 32 0 153 0
29JUN26 43.00 C 0.00 0.00 0.00 3.63 -0.37 32 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 3.30 -0.25 33 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 2.91 -0.31 32 0 142 0
29JUN26 46.00 C 0.00 0.00 0.00 2.65 -0.24 33 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 2.34 -0.30 33 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 2.08 -0.26 33 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.85 -0.24 33 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.62 -0.23 33 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 1.14 -0.23 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.83 -0.14 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.59 -0.11 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.42 -0.08 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.30 -0.06 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.72 -0.59 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.78 -0.58 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.89 -0.73 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.96 -0.54 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.18 -0.62 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.24 -0.55 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.41 -0.51 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.62 -0.43 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.86 -0.39 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.13 -0.36 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.43 -0.33 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.77 -0.30 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.13 -0.28 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.55 -0.23 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.78 -0.39 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.46 -0.17 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.90 -0.18 33 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 5.32 -0.29 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.06 -0.14 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.50 -0.26 32 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 4.27 -0.06 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.81 -0.18 33 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 3.47 -0.04 33 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 3.19 -0.21 33 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 2.92 -0.18 33 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.65 -0.17 33 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 2.44 -0.13 33 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.96 -0.05 33 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.58 +0.05 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 1.25 +0.05 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.97 +0.05 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.76 +0.05 33 0 2 0
TOTAL CALL 1,039 20,589 +688
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
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 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 49 0 227 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 159 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 303 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,704 0
27NOV25 37.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 497 0
27NOV25 38.00 P 0.16 0.16 0.13 0.10 +0.02 32 7 1,232 -5
27NOV25 39.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 641 0
27NOV25 40.00 P 0.50 0.51 0.49 0.47 +0.11 31 132 1,619 +68
27NOV25 41.00 P 0.92 0.92 0.92 0.85 +0.18 31 1 411 0
27NOV25 42.00 P 0.00 0.00 0.00 1.40 +0.25 31 0 211 0
27NOV25 43.00 P 2.12 2.12 2.12 2.11 +0.37 31 3 204 0
27NOV25 44.00 P 0.00 0.00 0.00 2.94 +0.48 31 0 185 0
27NOV25 45.00 P 0.00 0.00 0.00 3.83 +0.51 29 0 5 0
27NOV25 46.00 P 0.00 0.00 0.00 4.81 +0.63 31 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 5.80 +0.61 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 6.80 +0.52 0 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 7.85 +0.67 53 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 8.80 +0.62 0 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 11.30 +0.62 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 13.80 +0.62 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 16.30 +0.62 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 18.80 +0.62 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 21.30 +0.62 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 85 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 80 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 68 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 207 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 121 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 146 0
30DEC25 32.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 132 0
30DEC25 33.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 617 0
30DEC25 34.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 942 0
30DEC25 35.00 P 0.18 0.18 0.18 0.13 +0.02 31 1 216 -1
30DEC25 36.00 P 0.26 0.26 0.26 0.23 +0.04 31 2 462 +2
30DEC25 37.00 P 0.00 0.00 0.00 0.38 +0.07 31 0 443 0
30DEC25 38.00 P 0.54 0.58 0.54 0.56 +0.10 31 6 343 +2
30DEC25 39.00 P 0.83 0.87 0.82 0.83 +0.13 31 42 234 +24
30DEC25 40.00 P 1.22 1.23 1.22 1.19 +0.17 31 53 222 +53
30DEC25 41.00 P 0.00 0.00 0.00 1.64 +0.20 31 0 78 0
30DEC25 42.00 P 0.00 0.00 0.00 2.20 +0.29 31 0 56 0
30DEC25 43.00 P 0.00 0.00 0.00 2.84 +0.33 32 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 3.40 +0.21 29 0 60 0
30DEC25 45.00 P 0.00 0.00 0.00 4.40 +0.45 34 0 38 0
30DEC25 46.00 P 0.00 0.00 0.00 5.11 +0.34 31 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 6.00 +0.53 32 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 7.10 +0.82 39 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 7.85 +0.59 32 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.95 +0.75 40 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.30 +0.62 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.80 +0.62 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.30 +0.62 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.80 +0.62 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.30 +0.62 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.03 0.00 33 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.05 0.00 32 0 25 0
29JAN26 32.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 73 0
29JAN26 34.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 135 0
29JAN26 35.00 P 0.36 0.36 0.35 0.36 +0.05 32 38 253 +3
29JAN26 36.00 P 0.00 0.00 0.00 0.51 +0.07 32 0 559 0
29JAN26 37.00 P 0.00 0.00 0.00 0.71 +0.09 32 0 192 0
29JAN26 38.00 P 0.00 0.00 0.00 0.97 +0.11 31 0 93 0
29JAN26 39.00 P 0.00 0.00 0.00 1.30 +0.15 31 0 99 0
29JAN26 40.00 P 0.00 0.00 0.00 1.69 +0.18 31 0 8 0
29JAN26 41.00 P 0.00 0.00 0.00 2.17 +0.23 32 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 2.72 +0.26 32 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.35 +0.29 32 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.99 +0.31 32 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.70 +0.51 32 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.63 +0.73 35 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.28 +0.56 32 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.34 +0.68 36 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.24 +0.52 37 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.20 +0.56 39 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.47 +0.76 39 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.80 +0.62 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.30 +0.62 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.80 +0.62 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.30 +0.62 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 0.28 +0.04 32 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 0.41 +0.06 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.56 +0.07 32 0 26 0
26FEB26 36.00 P 0.00 0.00 0.00 0.75 +0.09 32 0 5 0
26FEB26 37.00 P 0.00 0.00 0.00 0.98 +0.10 32 0 5 0
26FEB26 38.00 P 0.00 0.00 0.00 1.28 +0.13 32 0 85 0
26FEB26 39.00 P 1.64 1.64 1.64 1.63 +0.16 31 15 30 +15
26FEB26 40.00 P 0.00 0.00 0.00 2.06 +0.21 32 0 19 0
26FEB26 41.00 P 0.00 0.00 0.00 2.55 +0.23 32 0 3 0
26FEB26 42.00 P 0.00 0.00 0.00 3.09 +0.26 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.69 +0.30 32 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 4.45 +0.43 34 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.17 +0.55 34 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.63 +0.27 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.72 +0.58 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.57 +0.65 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.43 +0.71 36 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.32 +0.56 37 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.47 +0.49 35 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.80 +0.60 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.30 +0.62 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.80 +0.62 0 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 53 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 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 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 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 32 0 5 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 33 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 0.00 32 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.09 0.00 32 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.14 0.00 32 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.44 +0.03 32 0 40 0
30MAR26 34.00 P 0.63 0.63 0.62 0.60 +0.05 32 16 59 +16
30MAR26 35.00 P 0.00 0.00 0.00 0.80 +0.05 32 0 58 0
30MAR26 36.00 P 0.00 0.00 0.00 1.05 +0.09 33 0 877 0
30MAR26 37.00 P 0.00 0.00 0.00 1.33 +0.10 32 0 26 0
30MAR26 38.00 P 0.00 0.00 0.00 1.67 +0.14 33 0 55 0
30MAR26 39.00 P 0.00 0.00 0.00 2.03 +0.15 32 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 2.47 +0.17 32 0 252 0
30MAR26 41.00 P 0.00 0.00 0.00 2.95 +0.18 32 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 3.47 +0.21 32 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.10 +0.20 33 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 4.52 +0.05 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.49 +0.62 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.22 +0.64 34 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.00 +0.73 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.57 +0.17 32 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.65 +0.44 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.52 +0.50 36 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 11.48 +0.50 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.84 +0.56 32 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.30 +0.61 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.80 +0.62 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.30 +0.62 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 32 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 0.00 32 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.24 +0.02 32 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.34 +0.03 32 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.45 +0.04 32 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.60 +0.04 32 0 16 0
29JUN26 32.00 P 0.00 0.00 0.00 0.78 +0.06 32 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.98 +0.07 32 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.22 +0.09 32 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 1.50 +0.10 32 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 1.80 +0.14 32 0 86 0
29JUN26 37.00 P 0.00 0.00 0.00 2.15 +0.15 32 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 2.52 +0.15 32 0 124 0
29JUN26 39.00 P 0.00 0.00 0.00 2.96 +0.19 32 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.42 +0.19 32 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 4.02 +0.31 33 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 4.47 +0.15 32 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.06 +0.29 32 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 5.72 +0.16 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.51 +0.37 34 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.85 +0.30 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.89 +0.52 33 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.46 +0.39 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.22 +0.40 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.99 +0.41 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.04 +0.45 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.46 +0.72 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 16.48 +0.53 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.85 +0.58 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.30 +0.61 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 +0.05 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 +0.06 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 +0.07 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.40 +0.11 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 +0.12 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.66 +0.14 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.86 +0.19 34 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 1.03 +0.21 33 0 0 0
29SEP26 32.00 P 1.35 1.35 1.35 1.30 +0.25 34 2 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.57 +0.28 34 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.85 +0.30 34 0 164 0
29SEP26 35.00 P 0.00 0.00 0.00 2.16 +0.30 34 0 46 0
29SEP26 36.00 P 2.47 2.47 2.47 2.50 +0.31 33 1 30 +1
29SEP26 37.00 P 0.00 0.00 0.00 2.89 +0.33 33 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 3.30 +0.33 33 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 3.75 +0.34 33 0 194 0
29SEP26 40.00 P 0.00 0.00 0.00 4.24 +0.35 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 4.87 +0.51 34 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 5.33 +0.38 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.89 +0.53 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.52 +0.58 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.15 +0.58 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.80 +0.59 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.50 +0.62 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.24 +0.39 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 9.93 +0.63 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.69 +0.64 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.65 +0.67 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.72 +0.67 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.88 +0.67 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.12 +0.67 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.44 +0.66 33 0 0 0
TOTAL PUT 319 20,790 +178
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 15.62
27NOV25 9.00 C 0.00 0.00 0.00 6.63 -0.60 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.38 -0.60 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.13 -0.60 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.88 -0.60 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.63 -0.60 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.13 -0.60 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.63 -0.60 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.13 -0.61 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.64 -0.71 59 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 3.14 -0.71 50 0 60 0
27NOV25 13.00 C 0.00 0.00 0.00 2.72 -0.62 73 0 55 0
27NOV25 13.50 C 0.00 0.00 0.00 2.19 -0.57 54 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 1.63 -0.69 0 0 15 0
27NOV25 14.50 C 0.00 0.00 0.00 1.26 -0.57 43 0 50 0
27NOV25 15.00 C 1.08 1.08 1.08 0.83 -0.55 38 15 206 0
27NOV25 15.50 C 0.49 0.49 0.49 0.51 -0.43 37 2 369 0
27NOV25 16.00 C 0.00 0.00 0.00 0.30 -0.32 38 0 459 0
27NOV25 16.50 C 0.26 0.26 0.23 0.16 -0.23 38 17 899 -2
27NOV25 17.00 C 0.21 0.21 0.09 0.08 -0.15 39 263 2,308 -30
27NOV25 17.50 C 0.08 0.08 0.06 0.04 -0.09 40 30 1,767 -10
27NOV25 18.00 C 0.00 0.00 0.00 0.02 -0.05 41 0 770 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,680 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,248 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 189 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 834 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,311 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 533 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 479 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
30DEC25 8.25 C 0.00 0.00 0.00 7.41 -0.60 67 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.16 -0.60 62 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.91 -0.60 55 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.66 -0.60 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.41 -0.60 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.16 -0.60 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.91 -0.60 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.66 -0.61 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.17 -0.60 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.67 -0.60 34 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.13 -0.65 0 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 3.71 -0.64 43 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 3.22 -0.68 39 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.72 -0.65 33 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 2.37 -0.56 43 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 1.93 -0.60 39 0 62 0
30DEC25 14.50 C 0.00 0.00 0.00 1.60 -0.49 41 0 23 0
30DEC25 15.00 C 1.44 1.44 1.44 1.21 -0.47 37 15 451 0
30DEC25 15.50 C 1.10 1.10 1.10 0.94 -0.40 38 60 731 0
30DEC25 16.00 C 0.91 0.91 0.83 0.72 -0.33 38 391 466 +65
30DEC25 16.50 C 0.63 0.63 0.63 0.55 -0.27 39 15 398 0
30DEC25 17.00 C 0.52 0.52 0.41 0.40 -0.25 39 55 585 +40
30DEC25 17.50 C 0.32 0.32 0.31 0.29 -0.22 39 70 1,004 -50
30DEC25 18.00 C 0.37 0.37 0.22 0.20 -0.17 39 298 349 +94
30DEC25 18.50 C 0.20 0.20 0.20 0.14 -0.13 39 20 1,281 0
30DEC25 19.00 C 0.00 0.00 0.00 0.09 -0.11 38 0 500 0
30DEC25 19.50 C 0.00 0.00 0.00 0.06 -0.08 39 0 252 0
30DEC25 20.00 C 0.08 0.08 0.08 0.04 -0.06 39 30 306 -30
30DEC25 21.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 5.28 -0.53 56 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.82 -0.56 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.25 -0.53 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.79 -0.64 40 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.25 -0.65 30 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.90 -0.69 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.51 -0.47 39 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 2.24 -0.37 44 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 1.90 -0.36 43 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.53 -0.50 40 0 355 0
29JAN26 15.50 C 1.54 1.54 1.26 1.28 -0.38 41 6 931 +2
29JAN26 16.00 C 0.00 0.00 0.00 1.07 -0.34 41 0 616 0
29JAN26 16.50 C 0.00 0.00 0.00 0.89 -0.30 42 0 675 0
29JAN26 17.00 C 0.87 0.87 0.82 0.71 -0.29 41 30 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.57 -0.27 41 0 299 0
29JAN26 18.00 C 0.56 0.56 0.49 0.45 -0.24 41 72 268 -52
29JAN26 18.50 C 0.00 0.00 0.00 0.36 -0.20 42 0 313 0
29JAN26 19.00 C 0.36 0.36 0.35 0.28 -0.17 41 6 192 -6
29JAN26 19.50 C 0.00 0.00 0.00 0.21 -0.15 41 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.16 -0.13 41 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.10 -0.08 42 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 20 0
26FEB26 10.50 C 0.00 0.00 0.00 5.28 -0.53 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.82 -0.57 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.34 -0.52 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.88 -0.63 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.38 -0.56 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.04 -0.63 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.75 -0.57 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.31 -0.59 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.06 -0.49 41 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 1.75 -0.49 41 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 1.51 -0.39 41 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 1.30 -0.35 42 0 21 0
26FEB26 16.50 C 0.00 0.00 0.00 1.12 -0.32 42 0 280 0
26FEB26 17.00 C 0.00 0.00 0.00 0.96 -0.29 43 0 280 0
26FEB26 17.50 C 0.91 0.91 0.81 0.80 -0.29 42 40 41 -10
26FEB26 18.00 C 0.77 0.77 0.73 0.67 -0.26 42 20 30 +10
26FEB26 18.50 C 0.00 0.00 0.00 0.55 -0.24 42 0 210 0
26FEB26 19.00 C 0.58 0.58 0.58 0.45 -0.21 42 5 20 0
26FEB26 19.50 C 0.49 0.49 0.47 0.37 -0.18 42 10 35 +5
26FEB26 20.00 C 0.00 0.00 0.00 0.30 -0.16 42 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.20 -0.12 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.13 -0.09 42 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 7.48 -0.60 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.24 -0.60 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.91 -0.66 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.76 -0.59 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.53 -0.58 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.16 -0.68 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.91 -0.78 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.66 -0.74 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.28 -0.67 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.84 -0.59 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.44 -0.53 41 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.92 -0.66 35 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 3.57 -0.55 39 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 3.20 -0.53 39 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.88 -0.48 41 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 2.52 -0.51 40 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.26 -0.50 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.97 -0.45 41 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.83 -0.37 44 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.51 -0.40 41 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 1.32 -0.38 42 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 1.19 -0.26 43 0 272 0
30MAR26 17.50 C 0.00 0.00 0.00 1.04 -0.29 43 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 0.90 -0.28 43 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.77 -0.25 43 0 36 0
30MAR26 19.00 C 0.83 0.83 0.83 0.66 -0.23 43 5 33 +5
30MAR26 19.50 C 0.00 0.00 0.00 0.56 -0.21 43 0 45 0
30MAR26 20.00 C 0.59 0.62 0.54 0.48 -0.18 43 30 54 +29
30MAR26 21.00 C 0.00 0.00 0.00 0.35 -0.14 43 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.25 -0.11 43 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.18 -0.08 43 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 -0.07 42 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 7.37 -0.57 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.02 -0.71 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.91 -0.49 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.58 -0.60 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.44 -0.54 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.13 -0.59 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.89 -0.61 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 5.44 -0.63 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.05 -0.59 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.70 -0.54 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.31 -0.55 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.97 -0.52 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.65 -0.50 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.35 -0.49 42 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 3.13 -0.41 44 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.80 -0.46 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.55 -0.44 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.38 -0.37 44 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 2.12 -0.40 43 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.92 -0.38 43 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.74 -0.36 43 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.58 -0.34 43 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 1.43 -0.32 44 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.29 -0.31 44 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.17 -0.29 44 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 1.07 -0.28 44 0 30 0
29JUN26 20.00 C 1.00 1.00 1.00 1.00 -0.22 45 20 286 +20
29JUN26 21.00 C 0.00 0.00 0.00 0.81 -0.23 45 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.66 -0.21 45 0 0 0
29JUN26 23.00 C 0.61 0.61 0.61 0.53 -0.18 45 5 5 +5
29JUN26 24.00 C 0.00 0.00 0.00 0.43 -0.15 45 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.34 -0.14 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.28 -0.11 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.22 -0.10 45 0 1 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 -0.08 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.68 -0.57 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.30 -0.55 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.93 -0.54 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.58 -0.53 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.25 -0.51 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.90 -0.54 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.65 -0.46 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.37 -0.46 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.11 -0.46 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.91 -0.41 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.65 -0.46 45 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.49 -0.33 46 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.30 -0.41 46 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 2.14 -0.35 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.98 -0.35 46 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.81 -0.35 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.68 -0.30 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.54 -0.30 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.41 -0.30 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.30 -0.28 46 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 1.10 -0.25 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.91 -0.24 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.78 -0.17 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.67 -0.14 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.56 -0.16 45 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 -0.13 46 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 -0.12 45 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 -0.11 45 0 0 0
TOTAL CALL 1,530 28,718 +85
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 235 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 212 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 165 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 345 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,122 0
27NOV25 14.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 418 0
27NOV25 14.50 P 0.06 0.10 0.06 0.09 +0.05 39 108 693 -8
27NOV25 15.00 P 0.14 0.21 0.14 0.21 +0.11 39 116 893 +1
27NOV25 15.50 P 0.22 0.41 0.22 0.40 +0.18 39 106 1,300 +10
27NOV25 16.00 P 0.44 0.66 0.44 0.69 +0.28 40 104 807 +1
27NOV25 16.50 P 0.72 0.72 0.72 1.05 +0.38 41 1 893 0
27NOV25 17.00 P 0.00 0.00 0.00 1.48 +0.46 44 0 647 0
27NOV25 17.50 P 1.70 1.70 1.70 1.96 +0.54 51 4 447 -4
27NOV25 18.00 P 0.00 0.00 0.00 2.46 +0.65 59 0 343 0
27NOV25 18.50 P 0.00 0.00 0.00 2.97 +0.68 69 0 177 0
27NOV25 19.00 P 0.00 0.00 0.00 3.38 +0.60 0 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 3.88 +0.52 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.51 +0.73 99 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.38 +0.60 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.38 +0.60 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.38 +0.60 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.38 +0.60 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.38 +0.60 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.38 +0.60 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.38 +0.60 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 12.38 +0.60 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 392 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 123 0
30DEC25 13.50 P 0.15 0.15 0.15 0.14 +0.04 38 220 270 +20
30DEC25 14.00 P 0.18 0.18 0.18 0.24 +0.08 39 75 373 +75
30DEC25 14.50 P 0.26 0.31 0.26 0.37 +0.11 38 21 329 +13
30DEC25 15.00 P 0.46 0.55 0.46 0.55 +0.16 39 257 550 -183
30DEC25 15.50 P 0.74 0.77 0.74 0.78 +0.22 39 93 1,824 +93
30DEC25 16.00 P 0.80 1.09 0.80 1.07 +0.27 40 190 807 +117
30DEC25 16.50 P 1.19 1.19 1.19 1.39 +0.30 40 190 315 +46
30DEC25 17.00 P 1.56 1.72 1.56 1.76 +0.36 41 16 422 -13
30DEC25 17.50 P 0.00 0.00 0.00 2.16 +0.40 42 0 814 0
30DEC25 18.00 P 0.00 0.00 0.00 2.59 +0.57 43 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 3.05 +0.64 46 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 3.52 +0.66 48 0 50 0
30DEC25 19.50 P 0.00 0.00 0.00 3.95 +0.49 46 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.51 +0.69 56 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 5.54 +0.75 66 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.38 +0.60 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.38 +0.60 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.38 +0.60 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.38 +0.60 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.38 +0.60 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.38 +0.60 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.38 +0.60 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.14 +0.03 41 0 30 0
29JAN26 13.00 P 0.18 0.18 0.18 0.21 +0.04 40 48 123 +48
29JAN26 13.50 P 0.00 0.00 0.00 0.31 +0.06 40 0 29 0
29JAN26 14.00 P 0.00 0.00 0.00 0.44 +0.09 40 0 32 0
29JAN26 14.50 P 0.49 0.49 0.49 0.61 +0.12 40 2 58 +2
29JAN26 15.00 P 0.73 0.82 0.73 0.82 +0.13 41 35 590 +35
29JAN26 15.50 P 1.05 1.12 1.05 1.06 +0.20 41 217 1,065 -185
29JAN26 16.00 P 1.20 1.36 1.20 1.35 +0.25 41 19 994 0
29JAN26 16.50 P 0.00 0.00 0.00 1.67 +0.29 42 0 430 0
29JAN26 17.00 P 0.00 0.00 0.00 2.03 +0.34 43 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.40 +0.37 44 0 68 0
29JAN26 18.00 P 0.00 0.00 0.00 2.78 +0.43 44 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.10 +0.30 40 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.66 +0.53 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.00 +0.47 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.52 +0.54 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.54 +0.75 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.38 +0.57 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.48 +0.59 60 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 0.24 +0.05 42 0 34 0
26FEB26 13.00 P 0.00 0.00 0.00 0.33 +0.06 41 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.46 +0.08 41 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.61 +0.11 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.80 +0.14 41 0 23 0
26FEB26 15.00 P 0.99 0.99 0.99 1.02 +0.18 42 1 16 +1
26FEB26 15.50 P 0.00 0.00 0.00 1.28 +0.22 42 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 1.54 +0.24 42 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 1.86 +0.27 42 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.22 +0.32 43 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.51 +0.25 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.89 +0.35 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.29 +0.42 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.77 +0.51 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.16 +0.38 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.68 +0.60 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.54 +0.44 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.46 +0.47 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 42 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 43 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 +0.03 42 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.26 +0.05 42 0 54 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 +0.07 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.48 +0.09 42 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 0.62 +0.10 42 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.78 +0.12 42 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 0.99 +0.16 42 0 1 0
30MAR26 15.00 P 1.20 1.20 1.20 1.22 +0.19 42 201 338 +201
30MAR26 15.50 P 0.00 0.00 0.00 1.52 +0.26 44 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.79 +0.28 44 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.08 +0.29 44 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.42 +0.31 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.78 +0.34 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.15 +0.37 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.54 +0.37 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.88 +0.35 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.36 +0.42 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.80 +0.45 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.69 +0.48 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.62 +0.55 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.48 +0.48 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.52 +0.60 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.45 +0.57 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.45 +0.59 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.38 +0.58 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.38 +0.55 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 45 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.01 45 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.02 45 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.03 45 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 +0.04 45 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 +0.07 45 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 +0.09 45 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 0.73 +0.07 45 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.90 +0.10 45 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 1.08 +0.11 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.29 +0.13 45 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.51 +0.15 45 0 32 0
29JUN26 15.00 P 0.00 0.00 0.00 1.77 +0.18 46 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 2.03 +0.19 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.32 +0.20 46 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.62 +0.22 46 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 2.94 +0.24 46 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.28 +0.27 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.63 +0.28 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.00 +0.31 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.38 +0.33 47 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 4.77 +0.34 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.18 +0.37 48 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.02 +0.40 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.91 +0.44 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.82 +0.47 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.76 +0.56 53 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 9.66 +0.54 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.60 +0.54 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.59 +0.61 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.51 +0.60 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 +0.05 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.07 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.75 +0.08 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 +0.10 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 +0.10 44 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.27 +0.12 44 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.48 +0.14 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.70 +0.15 44 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 1.95 +0.19 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.23 +0.22 45 0 0 0
29SEP26 15.50 P 2.31 2.31 2.31 2.51 +0.25 45 210 225 +210
29SEP26 16.00 P 0.00 0.00 0.00 2.79 +0.26 44 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.10 +0.28 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.41 +0.30 44 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 3.73 +0.26 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.11 +0.33 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.47 +0.36 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.88 +0.41 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.20 +0.36 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.61 +0.39 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.43 +0.39 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.26 +0.42 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.11 +0.44 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.01 +0.45 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.92 +0.49 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.86 +0.52 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.61 +0.42 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.54 +0.42 45 0 0 0
TOTAL PUT 2,234 32,060 +480
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 96.06
27NOV25 67.50 C 0.00 0.00 0.00 28.69 -1.84 81 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 26.20 -1.84 75 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 23.69 -1.85 65 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 21.20 -1.84 59 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 18.66 -1.80 37 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 16.16 -1.89 0 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 13.66 -1.89 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 11.17 -1.89 23 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 8.68 -1.88 20 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 6.25 -1.84 21 0 110 0
27NOV25 92.50 C 0.00 0.00 0.00 4.01 -1.69 21 0 150 0
27NOV25 95.00 C 2.45 2.45 2.45 2.19 -1.37 21 2 275 0
27NOV25 97.50 C 1.30 1.30 0.94 0.94 -0.98 20 7 786 +4
27NOV25 100.00 C 0.41 0.41 0.41 0.35 -0.51 21 5 609 0
27NOV25 102.50 C 0.14 0.14 0.14 0.10 -0.20 21 10 241 +10
27NOV25 105.00 C 0.00 0.00 0.00 0.03 -0.06 22 0 418 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 223 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 276 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 630 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 162 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 47.56 -1.71 101 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 46.56 -1.48 98 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.84 -1.93 70 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.36 -1.95 67 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.10 -1.71 80 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.62 -1.73 74 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.14 -1.73 69 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.66 -1.73 64 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.20 -1.95 60 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.48 -1.94 44 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.01 -1.79 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.54 -1.96 38 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 19.31 -1.71 42 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.43 -2.16 21 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 13.97 -1.86 20 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 11.55 -1.83 20 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 9.24 -1.75 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 7.09 -1.63 20 0 148 0
30DEC25 92.50 C 0.00 0.00 0.00 5.19 -1.44 20 0 342 0
30DEC25 95.00 C 3.60 3.60 3.60 3.54 -1.34 20 1 1,332 +1
30DEC25 97.50 C 0.00 0.00 0.00 2.31 -1.00 20 0 401 0
30DEC25 100.00 C 1.55 1.55 1.46 1.46 -0.71 20 201 421 +171
30DEC25 102.50 C 0.92 0.92 0.88 0.87 -0.49 20 6 247 +1
30DEC25 105.00 C 0.56 0.56 0.56 0.47 -0.31 20 1 789 0
30DEC25 107.50 C 0.00 0.00 0.00 0.24 -0.18 20 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.12 -0.10 20 0 281 0
30DEC25 112.50 C 0.21 0.21 0.17 0.06 -0.05 21 930 572 +150
30DEC25 115.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JAN26 70.00 C 0.00 0.00 0.00 26.94 -1.74 43 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.50 -1.74 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.08 -1.70 38 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.66 -1.70 35 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 17.23 -1.71 32 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.35 -1.82 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.05 -1.77 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 9.89 -1.68 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 7.90 -1.56 21 0 1 0
29JAN26 92.50 C 0.00 0.00 0.00 6.14 -1.40 21 0 30 0
29JAN26 95.00 C 4.63 4.63 4.63 4.65 -1.25 21 10 10 +10
29JAN26 97.50 C 0.00 0.00 0.00 3.39 -1.05 21 0 4 0
29JAN26 100.00 C 0.00 0.00 0.00 2.41 -0.79 21 0 81 0
29JAN26 102.50 C 1.64 1.64 1.64 1.68 -0.66 21 10 10 +9
29JAN26 105.00 C 1.36 1.36 1.28 1.11 -0.51 21 6 5 -6
29JAN26 107.50 C 0.00 0.00 0.00 0.71 -0.37 21 0 601 0
29JAN26 110.00 C 0.00 0.00 0.00 0.44 -0.26 21 0 1,978 0
29JAN26 112.50 C 0.47 0.47 0.44 0.27 -0.17 21 60 405 -30
29JAN26 115.00 C 0.00 0.00 0.00 0.16 -0.11 21 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.09 -0.07 21 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 10 0
29JAN26 122.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.19 -1.88 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.78 -1.87 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.38 -1.78 34 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.99 -1.85 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.57 -1.88 29 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.76 -1.78 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.57 -1.70 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.51 -1.61 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 8.62 -1.50 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 6.93 -1.36 21 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 5.49 -1.17 21 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 4.20 -1.05 21 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 3.18 -0.87 21 0 1 0
26FEB26 102.50 C 0.00 0.00 0.00 2.38 -0.69 21 0 1 0
26FEB26 105.00 C 0.00 0.00 0.00 1.75 -0.59 21 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.24 -0.46 21 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.86 -0.35 21 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.58 -0.26 21 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.39 -0.19 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.25 -0.14 21 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.16 -0.09 21 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.57 -1.71 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.12 -1.74 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.67 -1.74 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.23 -1.71 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.79 -1.73 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.34 -1.73 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.92 -1.74 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.52 -1.72 36 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 25.13 -1.74 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.73 -1.73 31 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 20.40 -1.71 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.03 -1.83 27 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 15.30 -2.24 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 13.20 -1.66 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.24 -1.57 22 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 9.44 -1.46 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 7.82 -1.33 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 6.39 -1.19 22 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 5.14 -1.06 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 4.07 -0.92 22 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 3.12 -0.85 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.47 -0.64 22 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 1.92 -0.56 22 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.44 -0.45 22 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.07 -0.36 22 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.78 -0.28 22 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.55 -0.23 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.39 -0.16 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.27 -0.13 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 35.44 -1.73 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.07 -1.70 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.71 -1.59 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.37 -1.72 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 26.04 -1.79 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.76 -1.67 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.51 -1.71 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.30 -1.74 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 17.20 -1.67 25 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 14.78 -1.66 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 12.99 -1.42 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.32 -1.33 23 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.79 -1.24 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.39 -1.16 23 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 7.17 -1.01 23 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 6.07 -0.90 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 5.08 -0.84 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.28 -0.68 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.61 -0.65 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.97 -0.58 23 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 2.45 -0.46 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.99 -0.40 23 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 1.56 -0.39 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.26 -0.26 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.99 -0.24 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.71 -1.84 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.37 -1.94 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.32 -1.54 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.12 -1.67 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.94 -1.72 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.84 -1.82 25 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 17.87 -1.25 25 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 15.55 -1.48 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.86 -1.75 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.29 -1.71 23 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 10.87 -1.60 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.53 -1.59 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.36 -1.47 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.27 -1.41 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 6.31 -1.33 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.46 -1.22 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.82 -0.85 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 4.15 -0.77 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.52 -0.76 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.02 -0.73 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.46 -0.90 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.10 -0.73 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.75 -0.67 23 0 0 0
TOTAL CALL 1,249 16,041 +320
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 973 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 74 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 178 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 173 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 686 0
27NOV25 85.00 P 0.07 0.07 0.07 0.01 0.00 26 3 618 -3
27NOV25 87.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 940 0
27NOV25 90.00 P 0.20 0.20 0.20 0.08 +0.05 21 10 267 -10
27NOV25 92.50 P 0.00 0.00 0.00 0.34 +0.20 21 0 347 0
27NOV25 95.00 P 0.79 1.10 0.66 1.01 +0.50 21 15 145 0
27NOV25 97.50 P 0.00 0.00 0.00 2.31 +0.99 21 0 107 0
27NOV25 100.00 P 0.00 0.00 0.00 4.19 +1.41 21 0 150 0
27NOV25 102.50 P 0.00 0.00 0.00 6.47 +1.71 21 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 8.94 +1.86 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 11.44 +1.88 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 13.94 +1.88 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 16.44 +1.88 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 18.94 +1.88 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 21.44 +1.76 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 23.94 +1.76 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 26.44 +1.75 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 449 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 124 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 760 0
30DEC25 82.50 P 0.00 0.00 0.00 0.04 +0.02 20 0 554 0
30DEC25 85.00 P 0.00 0.00 0.00 0.12 +0.06 20 0 1,749 0
30DEC25 87.50 P 0.46 0.49 0.46 0.30 +0.14 20 2 1,189 +2
30DEC25 90.00 P 0.66 0.78 0.66 0.66 +0.28 20 302 398 +33
30DEC25 92.50 P 0.00 0.00 0.00 1.27 +0.47 21 0 385 0
30DEC25 95.00 P 2.10 2.10 2.10 2.15 +0.66 20 1 221 +1
30DEC25 97.50 P 3.03 3.03 3.03 3.45 +0.99 21 1 217 0
30DEC25 100.00 P 4.50 4.50 4.50 5.09 +1.18 21 2 303 0
30DEC25 102.50 P 0.00 0.00 0.00 6.95 +1.45 20 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 9.11 +1.63 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 11.47 +1.78 20 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 13.94 +1.87 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 16.44 +1.88 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 18.94 +1.88 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 21.44 +1.76 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 23.94 +1.76 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 26.44 +1.75 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 +0.02 21 0 10 0
29JAN26 80.00 P 0.33 0.35 0.33 0.08 +0.03 21 4 78 +4
29JAN26 82.50 P 0.00 0.00 0.00 0.18 +0.06 21 0 113 0
29JAN26 85.00 P 0.00 0.00 0.00 0.38 +0.13 21 0 985 0
29JAN26 87.50 P 0.74 0.82 0.73 0.71 +0.22 21 423 443 +136
29JAN26 90.00 P 1.12 1.14 1.12 1.23 +0.34 21 118 183 +118
29JAN26 92.50 P 0.00 0.00 0.00 1.98 +0.51 21 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 2.97 +0.73 21 0 31 0
29JAN26 97.50 P 3.52 3.69 3.52 4.16 +0.90 21 90 301 +90
29JAN26 100.00 P 0.00 0.00 0.00 5.70 +1.10 21 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 7.49 +1.28 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 9.49 +1.46 21 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 11.66 +1.60 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 13.99 +1.73 21 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 16.44 +1.83 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 18.94 +1.88 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 21.44 +1.76 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 23.94 +1.76 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 26.44 +1.75 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.20 +0.06 21 0 4 0
26FEB26 82.50 P 0.00 0.00 0.00 0.39 +0.13 21 0 392 0
26FEB26 85.00 P 0.92 0.92 0.92 0.68 +0.19 21 5 6 +5
26FEB26 87.50 P 0.00 0.00 0.00 1.11 +0.28 21 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 1.73 +0.40 21 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 2.57 +0.56 22 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 3.55 +0.71 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 4.79 +0.90 21 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 6.26 +1.06 21 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 7.96 +1.23 21 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 9.86 +1.38 21 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 11.93 +1.52 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.15 +1.64 21 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.49 +1.74 21 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.94 +1.84 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.44 +1.76 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.94 +1.69 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.13 +0.04 22 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.23 +0.06 22 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 0.41 +0.10 22 0 44 0
30MAR26 82.50 P 0.00 0.00 0.00 0.69 +0.17 22 0 8 0
30MAR26 85.00 P 0.00 0.00 0.00 1.08 +0.25 22 0 10 0
30MAR26 87.50 P 0.00 0.00 0.00 1.61 +0.35 22 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 2.32 +0.47 22 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.18 +0.57 22 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 4.18 +0.72 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 5.44 +0.87 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 6.89 +1.01 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 8.53 +1.15 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.34 +1.28 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.31 +1.41 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.42 +1.53 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 16.66 +1.24 22 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 19.01 +1.74 22 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 21.44 +1.76 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 23.94 +1.69 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.44 +1.75 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 3 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 +0.03 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.22 +0.06 23 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.36 +0.10 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.56 +0.14 23 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 0.86 +0.22 23 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.24 +0.26 23 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.72 +0.33 23 0 3 0
29JUN26 85.00 P 0.00 0.00 0.00 2.31 +0.40 23 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 3.06 +0.51 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.95 +0.64 23 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 4.83 +0.64 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.95 +0.80 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.24 +0.92 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.66 +1.05 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.19 +1.11 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 11.86 +1.22 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 13.66 +1.34 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.54 +1.05 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.30 +0.89 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 19.34 +0.92 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 21.46 +0.92 19 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.13 +1.88 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 26.49 +1.77 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 -0.02 23 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.71 +0.01 23 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 0.98 0.00 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.40 +0.06 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.87 +0.04 23 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 2.46 +0.06 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.17 +0.12 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.98 +0.24 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.93 +0.35 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.02 +0.55 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.98 +0.40 23 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 8.29 +0.44 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.69 +0.52 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.20 +0.60 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.84 +0.67 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 14.65 +0.77 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.47 +0.80 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.36 +0.85 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.30 +0.87 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.35 +0.93 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.40 +0.92 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.51 +0.94 21 0 0 0
TOTAL PUT 976 16,250 +376
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 13.97
27NOV25 9.00 C 0.00 0.00 0.00 4.98 -0.10 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.73 -0.18 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.48 -0.10 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.23 -0.10 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.98 -0.10 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.59 -0.10 113 0 3 0
27NOV25 11.00 C 0.00 0.00 0.00 3.01 -0.08 72 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 2.48 -0.18 0 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 1.99 -0.10 37 0 71 0
27NOV25 12.50 C 0.00 0.00 0.00 1.50 -0.12 34 0 466 0
27NOV25 13.00 C 1.06 1.06 1.05 1.03 -0.12 31 130 1,223 0
27NOV25 13.50 C 0.65 0.66 0.65 0.62 -0.09 30 99 1,373 0
27NOV25 14.00 C 0.42 0.42 0.33 0.34 -0.05 32 9 1,788 -5
27NOV25 14.50 C 0.24 0.24 0.16 0.16 -0.03 33 45 699 -1
27NOV25 15.00 C 0.11 0.11 0.07 0.07 -0.01 34 83 893 -83
27NOV25 15.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 51 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 562 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,500 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.01 -0.11 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.76 -0.15 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.51 -0.10 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.26 -0.10 0 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.01 -0.14 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.59 -0.10 55 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.02 -0.20 24 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.54 -0.18 30 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.14 +0.04 39 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.59 -0.16 26 0 46 0
30DEC25 13.00 C 1.23 1.23 1.23 1.24 -0.08 30 19 739 -19
30DEC25 13.50 C 0.97 1.04 0.92 0.90 -0.07 30 350 805 +100
30DEC25 14.00 C 0.74 0.74 0.62 0.63 -0.06 31 51 429 -4
30DEC25 14.50 C 0.42 0.42 0.42 0.42 -0.06 31 16 365 +3
30DEC25 15.00 C 0.28 0.28 0.28 0.28 -0.03 31 20 514 0
30DEC25 15.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 116 0
30DEC25 16.00 C 0.13 0.13 0.12 0.10 -0.02 31 40 606 +20
30DEC25 16.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 76 0
30DEC25 17.00 C 0.00 0.00 0.00 0.04 0.00 33 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.04 -0.10 38 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.79 -0.12 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.54 -0.10 23 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.30 -0.11 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.05 -0.11 32 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.65 -0.04 47 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.06 -0.19 25 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 2.65 -0.16 34 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.23 -0.04 34 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.80 -0.14 32 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.43 -0.13 32 0 316 0
29JAN26 13.50 C 0.00 0.00 0.00 1.11 -0.07 31 0 136 0
29JAN26 14.00 C 1.00 1.00 1.00 0.86 -0.06 32 1 99 -1
29JAN26 14.50 C 0.00 0.00 0.00 0.65 -0.05 32 0 19 0
29JAN26 15.00 C 0.49 0.49 0.49 0.49 -0.04 33 8 76 0
29JAN26 15.50 C 0.37 0.37 0.37 0.35 -0.03 33 1 4 -1
29JAN26 16.00 C 0.27 0.27 0.26 0.24 -0.03 32 56 216 +56
29JAN26 16.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 25 0
29JAN26 17.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 81 0
29JAN26 18.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.06 -0.12 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.82 -0.10 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.67 -0.02 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.35 -0.14 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.13 -0.06 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.68 -0.01 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.15 -0.11 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.77 -0.12 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.31 -0.15 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.91 -0.09 31 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.56 -0.10 31 0 45 0
26FEB26 13.50 C 1.30 1.30 1.30 1.27 -0.10 32 60 181 +60
26FEB26 14.00 C 0.00 0.00 0.00 1.01 -0.05 32 0 90 0
26FEB26 14.50 C 0.00 0.00 0.00 0.80 -0.06 32 0 100 0
26FEB26 15.00 C 0.63 0.63 0.63 0.63 -0.04 32 1 70 0
26FEB26 15.50 C 0.00 0.00 0.00 0.48 -0.03 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.36 -0.03 32 0 24 0
26FEB26 16.50 C 0.00 0.00 0.00 0.27 -0.02 32 0 11 0
26FEB26 17.00 C 0.23 0.23 0.23 0.20 -0.01 32 4 4 +4
26FEB26 17.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.06 -0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.82 -0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.67 -0.10 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.44 -0.05 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.13 -0.13 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.68 -0.11 32 0 34 0
30MAR26 11.00 C 0.00 0.00 0.00 3.33 -0.01 38 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.87 -0.04 35 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.52 +0.05 37 0 39 0
30MAR26 12.50 C 0.00 0.00 0.00 2.06 -0.08 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.75 -0.05 33 0 16 0
30MAR26 13.50 C 0.00 0.00 0.00 1.55 +0.02 36 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 1.29 +0.01 35 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 1.01 -0.03 34 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.83 -0.04 34 0 123 0
30MAR26 15.50 C 0.00 0.00 0.00 0.68 -0.02 34 0 144 0
30MAR26 16.00 C 0.60 0.60 0.60 0.56 0.00 35 100 185 +100
30MAR26 16.50 C 0.44 0.44 0.43 0.46 +0.02 35 18 101 +3
30MAR26 17.00 C 0.00 0.00 0.00 0.37 +0.03 35 0 23 0
30MAR26 17.50 C 0.30 0.30 0.30 0.29 +0.02 35 4 12 -4
30MAR26 18.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 35 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 36 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 38 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 5.18 -0.10 37 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.92 -0.15 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.68 -0.14 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.46 -0.14 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.24 -0.14 34 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.83 -0.10 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.44 -0.07 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.08 -0.04 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.69 -0.04 35 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.33 -0.07 34 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.02 -0.07 34 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.74 -0.10 34 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.47 -0.10 33 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.26 -0.12 34 0 105 0
29JUN26 15.00 C 0.00 0.00 0.00 1.09 -0.10 34 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.95 -0.08 35 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.80 -0.08 35 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.68 -0.07 35 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.57 -0.05 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.47 -0.06 34 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.40 -0.04 35 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.33 -0.05 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.27 -0.04 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 5.20 -0.11 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.98 -0.10 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.76 -0.10 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.55 -0.10 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.34 -0.10 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.94 -0.10 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.51 -0.08 34 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.12 -0.11 33 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.80 -0.14 34 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.51 -0.08 34 0 110 0
29SEP26 13.00 C 2.32 2.32 2.32 2.24 -0.08 34 10 371 -10
29SEP26 13.50 C 0.00 0.00 0.00 1.99 -0.08 35 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.78 -0.07 35 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.63 -0.02 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.41 -0.06 35 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 1.24 -0.06 35 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 -0.02 37 0 155 0
29SEP26 16.50 C 0.00 0.00 0.00 0.99 -0.05 36 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 -0.07 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 -0.01 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.69 -0.05 36 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.62 -0.04 36 0 15 0
TOTAL CALL 1,125 22,337 +218
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.02 0.02 0.02 +0.01 36 10 916 0
27NOV25 13.00 P 0.05 0.06 0.05 0.06 +0.02 34 180 503 -43
27NOV25 13.50 P 0.14 0.16 0.13 0.15 +0.02 32 242 465 +20
27NOV25 14.00 P 0.28 0.35 0.28 0.36 +0.06 33 196 406 +22
27NOV25 14.50 P 0.00 0.00 0.00 0.69 +0.08 35 0 283 0
27NOV25 15.00 P 0.96 0.96 0.96 1.11 +0.09 38 15 359 -15
27NOV25 15.50 P 0.00 0.00 0.00 1.59 +0.12 46 0 130 0
27NOV25 16.00 P 0.00 0.00 0.00 2.03 +0.08 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.61 +0.17 68 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.03 +0.10 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.03 +0.09 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.53 +0.09 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.03 +0.03 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.53 +0.10 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 0.03 +0.01 33 0 195 0
30DEC25 12.00 P 0.05 0.07 0.05 0.06 +0.01 32 14 415 -10
30DEC25 12.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 337 0
30DEC25 13.00 P 0.20 0.22 0.20 0.22 +0.02 31 4 602 +1
30DEC25 13.50 P 0.00 0.00 0.00 0.38 +0.03 31 0 378 0
30DEC25 14.00 P 0.55 0.55 0.50 0.62 +0.06 31 19 308 -4
30DEC25 14.50 P 0.84 0.85 0.84 0.92 +0.06 32 30 59 +6
30DEC25 15.00 P 0.00 0.00 0.00 1.25 +0.05 31 0 32 0
30DEC25 15.50 P 0.00 0.00 0.00 1.60 +0.08 27 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 2.03 +0.08 0 0 14 0
30DEC25 16.50 P 0.00 0.00 0.00 2.61 +0.13 39 0 8 0
30DEC25 17.00 P 0.00 0.00 0.00 3.05 +0.12 36 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.55 +0.11 40 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.07 +0.13 47 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.53 +0.09 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.03 +0.03 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.53 +0.09 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.03 +0.10 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.03 +0.10 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.03 +0.10 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.03 +0.10 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.06 +0.11 84 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.03 +0.10 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.07 +0.13 97 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 36 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 0.00 33 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 84 0
29JAN26 12.50 P 0.23 0.23 0.23 0.24 +0.03 32 3 77 -3
29JAN26 13.00 P 0.00 0.00 0.00 0.37 +0.03 32 0 160 0
29JAN26 13.50 P 0.55 0.55 0.55 0.56 +0.04 32 1 126 -1
29JAN26 14.00 P 0.00 0.00 0.00 0.80 +0.05 32 0 42 0
29JAN26 14.50 P 1.00 1.00 1.00 1.09 +0.05 32 14 14 +14
29JAN26 15.00 P 1.42 1.42 1.42 1.45 +0.09 34 13 13 +13
29JAN26 15.50 P 0.00 0.00 0.00 1.75 +0.01 31 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.20 +0.04 33 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.62 +0.03 32 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.07 +0.11 32 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.55 +0.05 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.07 +0.09 39 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.53 +0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 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 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 15 0
26FEB26 12.00 P 0.20 0.20 0.20 0.21 +0.02 32 3 21 +3
26FEB26 12.50 P 0.00 0.00 0.00 0.32 +0.02 32 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.48 +0.04 32 0 25 0
26FEB26 13.50 P 0.00 0.00 0.00 0.67 +0.04 32 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 0.92 +0.04 32 0 55 0
26FEB26 14.50 P 0.00 0.00 0.00 1.21 +0.06 32 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.56 +0.07 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.91 +0.13 33 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.22 -0.02 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.63 -0.03 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.14 +0.07 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.58 +0.05 33 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.07 +0.09 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.57 +0.09 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 0.02 +0.01 34 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.02 36 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 43 0
30MAR26 11.50 P 0.00 0.00 0.00 0.23 +0.03 34 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.34 +0.04 34 0 97 0
30MAR26 12.50 P 0.00 0.00 0.00 0.48 +0.05 34 0 123 0
30MAR26 13.00 P 0.60 0.60 0.60 0.65 +0.08 34 1 120 -1
30MAR26 13.50 P 0.00 0.00 0.00 0.86 +0.08 34 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.10 +0.09 34 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 1.36 +0.06 33 0 13 0
30MAR26 15.00 P 0.00 0.00 0.00 1.73 +0.08 35 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.05 +0.08 34 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.44 +0.11 35 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.84 +0.07 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.26 +0.09 36 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.59 +0.01 30 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.13 +0.07 36 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.65 +0.13 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.06 +0.06 36 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.59 +0.12 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.09 +0.12 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.03 +0.10 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.03 +0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.03 +0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.06 +0.11 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.03 +0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.07 +0.13 63 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 0.12 -0.01 34 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 0.00 34 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 0.00 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 -0.01 34 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 0.00 34 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.67 +0.02 34 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 0.00 33 0 99 0
29JUN26 13.00 P 0.00 0.00 0.00 1.04 0.00 33 0 1,777 0
29JUN26 13.50 P 0.00 0.00 0.00 1.30 +0.03 34 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 1.58 +0.04 34 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 1.90 +0.05 34 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.24 +0.11 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.61 +0.05 36 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.97 +0.09 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.36 +0.12 36 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.78 +0.15 37 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.20 +0.15 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.50 -0.04 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.95 -0.03 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.50 +0.09 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.94 +0.07 39 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.38 +0.16 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 0.00 36 0 182 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 0.00 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 0.00 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.01 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 +0.01 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 +0.01 37 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.79 +0.02 37 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.97 +0.01 37 0 186 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 +0.01 37 0 120 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 +0.01 37 0 37 0
29SEP26 13.50 P 0.00 0.00 0.00 1.68 +0.02 37 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.97 +0.05 37 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.27 +0.03 37 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.60 +0.05 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.94 +0.05 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.30 +0.05 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.68 +0.06 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 +0.06 39 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.47 +0.06 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.89 +0.07 40 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 5.32 +0.07 40 0 0 0
TOTAL PUT 745 12,296 +2
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$ 51.75
27NOV25 40.00 C 0.00 0.00 0.00 11.80 0.00 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.80 -0.03 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.80 -0.35 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.80 -0.04 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.81 -0.29 33 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.81 -0.02 28 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.81 -0.23 22 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.81 -0.02 17 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 3.81 -0.06 0 0 109 0
27NOV25 49.00 C 0.00 0.00 0.00 2.81 -0.02 0 0 72 0
27NOV25 50.00 C 1.71 1.75 1.71 1.77 -0.08 0 45 430 +30
27NOV25 52.50 C 0.11 0.11 0.11 0.15 -0.01 10 9 239 +9
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 15 0 110 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.80 -0.15 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.80 -0.15 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.81 -0.14 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.81 -0.14 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.81 -0.15 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.84 -0.31 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 8.80 -0.15 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.83 -0.27 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.84 -0.03 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.84 -0.20 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.87 -0.08 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.86 -0.11 0 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 2.96 -0.10 0 0 20 0
30DEC25 50.00 C 0.00 0.00 0.00 2.08 -0.06 9 0 158 0
30DEC25 52.50 C 0.00 0.00 0.00 0.58 +0.05 11 0 491 0
30DEC25 55.00 C 0.00 0.00 0.00 0.08 +0.02 11 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 17 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.89 -0.19 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.92 -0.52 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.89 -0.37 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.89 -0.50 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.95 -0.15 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.95 -0.14 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 5.92 -0.20 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.99 -0.15 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.10 -0.10 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 3.22 -0.07 10 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 2.39 -0.04 10 0 15 0
29JAN26 52.50 C 0.85 0.85 0.85 0.92 -0.02 11 3 98 +3
29JAN26 55.00 C 0.00 0.00 0.00 0.25 -0.01 11 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 11 0 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 13 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 22 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 0.00 29 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.00 -0.11 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.04 -0.40 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.89 -0.37 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.91 -0.48 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.03 -0.07 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.43 +0.29 21 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.13 -0.16 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.22 -0.11 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.37 -0.09 9 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.60 -0.05 10 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 1.13 -0.05 11 0 2 0
26FEB26 55.00 C 0.00 0.00 0.00 0.39 -0.01 11 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 0.09 -0.01 11 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 21 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 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.04 -0.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.11 -0.12 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.18 -0.05 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.17 -0.06 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.17 -0.27 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.12 -0.17 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.19 -0.20 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.22 -0.13 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.43 +0.03 15 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.29 -0.13 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.33 -0.12 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.47 -0.09 9 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.67 -0.01 11 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.03 0.00 12 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.54 +0.02 12 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.63 +0.01 12 0 20 0
30MAR26 57.50 C 0.00 0.00 0.00 0.23 +0.02 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.07 +0.01 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 14 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.23 -0.34 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 11.35 -0.41 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.42 -0.32 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.37 -0.19 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 8.41 -0.18 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.47 -0.13 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.52 -0.17 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.65 -0.11 8 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.97 +0.09 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.17 -0.04 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.44 -0.03 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.95 -0.02 12 0 12 0
29JUN26 55.00 C 0.00 0.00 0.00 0.94 -0.01 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.41 -0.02 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 0.00 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 0.00 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 12.49 -0.08 13 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.51 -0.25 12 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.54 -0.20 13 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.57 -0.05 13 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.41 -0.18 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.48 -0.22 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.58 -0.11 0 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.74 -0.04 10 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.97 -0.02 11 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.21 -0.17 12 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.65 -0.03 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.23 -0.03 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.23 -0.01 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 -0.01 13 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.33 -0.01 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 -0.01 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 0.00 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 57 2,559 +42
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 0.05 0.04 0.02 0.00 11 5 399 -4
27NOV25 52.50 P 0.00 0.00 0.00 0.88 +0.05 11 0 94 0
27NOV25 55.00 P 0.00 0.00 0.00 3.34 +0.07 25 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 5.87 +0.13 40 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.35 +0.11 50 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.75 +0.01 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.36 +0.16 72 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.87 +0.12 82 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.38 +0.18 92 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.86 +0.16 99 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.34 +0.10 103 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 0.02 +0.01 11 0 148 0
30DEC25 49.00 P 0.00 0.00 0.00 0.07 +0.03 11 0 170 0
30DEC25 50.00 P 0.00 0.00 0.00 0.19 +0.05 11 0 174 0
30DEC25 52.50 P 0.00 0.00 0.00 1.18 +0.10 11 0 111 0
30DEC25 55.00 P 0.00 0.00 0.00 3.34 +0.07 15 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 5.87 +0.13 24 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.35 +0.10 30 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.79 +0.02 33 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.36 +0.13 42 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.87 +0.10 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.38 +0.15 53 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.86 +0.12 57 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.34 +0.03 60 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.84 +0.11 65 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 0.00 11 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.08 +0.01 12 0 49 0
29JAN26 49.00 P 0.21 0.21 0.20 0.18 +0.02 12 30 107 +30
29JAN26 50.00 P 0.00 0.00 0.00 0.36 +0.02 11 0 9 0
29JAN26 52.50 P 1.48 1.48 1.48 1.40 +0.03 12 3 0 -3
29JAN26 55.00 P 0.00 0.00 0.00 3.38 +0.05 14 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 5.87 0.00 20 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.50 +0.25 28 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.88 +0.11 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.36 +0.12 35 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.88 +0.08 40 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.38 -0.13 44 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.86 +0.12 47 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.38 +0.07 52 0 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 0.03 +0.01 12 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 0.00 11 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.12 0.00 11 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.25 +0.01 11 0 7 0
26FEB26 50.00 P 0.00 0.00 0.00 0.46 +0.03 11 0 20 0
26FEB26 52.50 P 0.00 0.00 0.00 1.51 +0.05 12 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.40 +0.05 13 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.87 0.00 18 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.50 +0.20 25 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.96 +0.19 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.41 +0.17 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.93 +0.13 37 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.44 -0.07 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.91 +0.14 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.43 +0.12 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 19 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 14 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 13 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.01 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 +0.02 12 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 +0.03 12 0 8 0
30MAR26 49.00 P 0.41 0.41 0.41 0.39 +0.04 12 4 103 0
30MAR26 50.00 P 0.65 0.65 0.61 0.63 +0.04 12 6 103 +4
30MAR26 52.50 P 0.00 0.00 0.00 1.68 +0.07 12 0 64 0
30MAR26 55.00 P 0.00 0.00 0.00 3.52 +0.17 13 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.87 0.00 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.50 +0.20 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.96 +0.19 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.44 -0.14 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.93 +0.13 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.44 -0.07 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.91 +0.14 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.43 +0.12 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.99 +0.21 47 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 0.00 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 0.00 12 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 +0.01 12 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 0.00 12 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.39 +0.02 12 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 +0.02 12 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.84 +0.03 12 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.18 +0.04 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.62 +0.04 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.99 +0.04 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 4.90 +0.12 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.10 +0.10 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.49 +0.18 17 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.96 +0.24 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.40 +0.26 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.60 +0.08 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.06 +0.02 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.44 +0.06 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.91 -0.15 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.01 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 0.00 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.01 13 0 14 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 +0.01 13 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.30 +0.01 13 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.44 +0.01 13 0 20 0
29SEP26 46.00 P 0.61 0.61 0.61 0.62 +0.01 13 1 2 -1
29SEP26 47.00 P 0.00 0.00 0.00 0.85 +0.01 13 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 1.21 +0.08 13 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 1.50 +0.03 12 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 1.97 +0.03 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.32 +0.03 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.20 +0.04 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.29 +0.05 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.59 +0.05 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.00 +0.05 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.48 +0.17 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.60 -0.10 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.06 +0.02 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.44 +0.06 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.91 -0.15 21 0 0 0
TOTAL PUT 49 4,297 +26
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$ 26.20
27NOV25 17.50 C 0.00 0.00 0.00 8.98 -0.48 158 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 8.22 -0.73 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 7.96 -0.33 137 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 7.29 -0.67 97 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 6.77 -0.69 84 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 6.27 -0.54 78 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 5.28 -0.57 68 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.28 -0.67 56 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 3.23 -0.58 25 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 2.24 -0.58 23 0 20 0
27NOV25 25.00 C 0.00 0.00 0.00 1.36 -0.50 27 0 137 0
27NOV25 26.00 C 0.00 0.00 0.00 0.64 -0.39 26 0 185 0
27NOV25 27.00 C 0.34 0.34 0.28 0.24 -0.23 26 12 278 -2
27NOV25 28.00 C 0.00 0.00 0.00 0.06 -0.12 26 0 228 0
27NOV25 29.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 112 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 250 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 589 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.87 -0.66 85 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.46 -0.34 92 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.99 -0.42 90 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.33 -0.66 64 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.98 -0.48 79 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.33 -0.72 56 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.96 -0.42 68 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.29 -0.67 36 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.95 -0.60 59 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.48 -0.35 57 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.43 -0.42 45 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.45 -0.59 38 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 3.40 -0.64 27 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.56 -0.45 28 0 111 0
30DEC25 25.00 C 1.79 1.79 1.79 1.74 -0.43 26 5 236 +5
30DEC25 26.00 C 1.10 1.10 1.10 1.10 -0.34 25 10 394 0
30DEC25 27.00 C 0.00 0.00 0.00 0.65 -0.27 25 0 282 0
30DEC25 28.00 C 0.00 0.00 0.00 0.36 -0.18 25 0 155 0
30DEC25 29.00 C 0.00 0.00 0.00 0.18 -0.12 25 0 681 0
30DEC25 30.00 C 0.09 0.09 0.09 0.09 -0.06 25 17 62 +12
30DEC25 31.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 16 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.98 -0.48 58 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.50 -0.55 56 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.96 -0.54 49 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.34 -0.80 19 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.95 -0.60 42 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.48 -0.41 41 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.54 -0.32 38 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.49 -0.55 29 0 2 0
29JAN26 23.00 C 0.00 0.00 0.00 3.46 -0.74 21 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.77 -0.55 27 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 2.04 -0.41 26 0 47 0
29JAN26 26.00 C 0.00 0.00 0.00 1.43 -0.33 25 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.96 -0.30 25 0 15 0
29JAN26 28.00 C 0.00 0.00 0.00 0.62 -0.23 25 0 25 0
29JAN26 29.00 C 0.00 0.00 0.00 0.38 -0.17 25 0 473 0
29JAN26 30.00 C 0.00 0.00 0.00 0.23 -0.12 25 0 254 0
29JAN26 31.00 C 0.00 0.00 0.00 0.13 -0.08 25 0 5 0
29JAN26 32.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.50 -0.55 45 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.96 -0.54 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.36 -0.82 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.95 -0.60 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.48 -0.66 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.61 -0.58 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.49 -0.78 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.74 -0.62 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.89 -0.46 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.26 -0.41 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.68 -0.35 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.20 -0.33 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.84 -0.28 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.57 -0.22 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.38 -0.17 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.25 -0.13 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.15 -0.10 25 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.10 -0.06 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.94 -0.59 42 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 10.46 -0.50 42 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 9.99 -0.56 42 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 9.45 -0.54 34 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 8.98 -0.62 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.53 -0.52 37 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.02 -0.52 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.53 -0.65 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.06 -0.49 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.58 -0.56 30 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.66 -0.54 29 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.82 -0.47 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.96 -0.61 27 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.21 -0.46 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.54 -0.43 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.01 -0.37 27 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 1.54 -0.32 27 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 1.17 -0.26 27 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.87 -0.24 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.65 -0.15 27 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.46 -0.14 27 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.33 -0.11 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.23 -0.08 27 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.16 -0.06 27 0 38 0
30MAR26 35.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.17 -0.53 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.68 -0.55 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.21 -0.54 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.75 -0.53 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.28 -0.54 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.82 -0.57 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.38 -0.48 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.91 -0.50 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.01 -0.59 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.21 -0.56 29 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.42 -0.54 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.70 -0.40 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.06 -0.38 27 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.43 -0.52 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.96 -0.39 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.56 -0.35 26 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.23 -0.30 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.99 -0.27 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.76 -0.24 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.58 -0.20 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.44 -0.17 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.33 -0.14 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.25 -0.10 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 -0.09 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.21 -0.57 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.75 -0.57 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.28 -0.63 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.82 -0.64 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.39 -0.52 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.96 -0.62 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.09 -0.67 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.35 -0.59 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.62 -0.56 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.00 -0.35 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.32 -0.42 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.82 -0.37 27 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.37 -0.34 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.98 -0.31 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.65 -0.27 27 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.40 -0.20 28 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.16 -0.22 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.96 -0.17 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 -0.18 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.64 -0.14 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.50 -0.12 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 -0.10 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 -0.09 28 0 0 0
TOTAL CALL 44 5,324 +15
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 84 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 93 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 118 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
27NOV25 24.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 249 0
27NOV25 25.00 P 0.08 0.12 0.08 0.12 +0.05 26 6 135 -4
27NOV25 26.00 P 0.34 0.42 0.34 0.41 +0.16 26 23 85 -2
27NOV25 27.00 P 0.85 0.85 0.85 1.01 +0.32 26 1 98 0
27NOV25 28.00 P 0.00 0.00 0.00 1.84 +0.44 26 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 2.80 +0.56 0 0 12 0
27NOV25 30.00 P 0.00 0.00 0.00 3.80 +0.48 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 4.94 +0.72 68 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.80 +0.58 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.80 +0.58 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.80 +0.58 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.80 +0.58 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.80 +0.31 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.80 +0.58 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30DEC25 22.00 P 0.04 0.04 0.04 0.02 0.00 25 30 91 +30
30DEC25 23.00 P 0.08 0.08 0.08 0.07 +0.02 25 10 104 +10
30DEC25 24.00 P 0.16 0.20 0.16 0.18 +0.06 25 24 215 +24
30DEC25 25.00 P 0.35 0.42 0.35 0.42 +0.13 25 26 279 +6
30DEC25 26.00 P 0.60 0.76 0.60 0.79 +0.21 25 12 380 +12
30DEC25 27.00 P 0.00 0.00 0.00 1.35 +0.29 25 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 2.04 +0.33 24 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.84 +0.42 22 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.82 +0.50 25 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 4.94 +0.58 39 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.80 +0.58 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.80 +0.58 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.80 +0.45 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.94 +0.72 58 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.03 +0.54 67 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.98 +0.74 69 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 62 0
29JAN26 23.00 P 0.21 0.21 0.21 0.18 +0.05 26 4 65 0
29JAN26 24.00 P 0.00 0.00 0.00 0.36 +0.09 26 0 50 0
29JAN26 25.00 P 0.48 0.48 0.48 0.63 +0.15 25 2 57 +2
29JAN26 26.00 P 0.00 0.00 0.00 1.03 +0.20 25 0 55 0
29JAN26 27.00 P 0.00 0.00 0.00 1.61 +0.30 26 0 45 0
29JAN26 28.00 P 0.00 0.00 0.00 2.25 +0.30 25 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 3.12 +0.51 28 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.82 +0.39 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.94 +0.58 32 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.80 +0.45 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.96 +0.74 41 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.01 +0.66 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.99 +0.64 49 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.07 +0.58 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.28 +0.05 25 0 11 0
26FEB26 24.00 P 0.00 0.00 0.00 0.49 +0.08 25 0 10 0
26FEB26 25.00 P 0.00 0.00 0.00 0.78 +0.13 25 0 1 0
26FEB26 26.00 P 0.00 0.00 0.00 1.20 +0.17 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.77 +0.25 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.41 +0.31 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.22 +0.37 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.07 +0.53 28 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.94 +0.48 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.99 +0.63 33 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.96 +0.73 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.03 +0.68 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.06 +0.71 46 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.07 +0.58 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 2 0
30MAR26 21.00 P 0.20 0.20 0.20 0.15 +0.03 27 8 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.27 +0.06 27 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.46 +0.09 27 0 72 0
30MAR26 24.00 P 0.00 0.00 0.00 0.73 +0.13 27 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 1.06 +0.15 27 0 5 0
30MAR26 26.00 P 1.40 1.42 1.40 1.50 +0.21 27 100 210 +100
30MAR26 27.00 P 0.00 0.00 0.00 2.03 +0.27 27 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.64 +0.31 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.33 +0.30 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.15 +0.39 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.02 +0.56 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.99 +0.63 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.96 +0.72 33 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.03 +0.58 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.06 +0.71 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.07 +0.58 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.98 +0.74 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.62 +0.06 26 0 42 0
29JUN26 23.00 P 0.00 0.00 0.00 0.88 +0.09 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.21 +0.13 25 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.61 +0.15 25 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 2.16 +0.25 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.74 +0.24 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.28 +0.17 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.96 +0.19 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.69 +0.34 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.46 +0.37 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.28 +0.42 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.12 +0.44 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.03 +0.50 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.06 +0.66 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.07 +0.58 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.98 +0.73 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 +0.03 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 +0.03 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 +0.04 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 +0.04 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 +0.06 28 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 +0.09 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.99 +0.12 28 0 22 0
29SEP26 23.00 P 0.00 0.00 0.00 1.32 +0.14 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.70 +0.14 28 0 73 0
29SEP26 25.00 P 0.00 0.00 0.00 2.13 +0.14 27 0 55 0
29SEP26 26.00 P 0.00 0.00 0.00 2.65 +0.24 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.22 +0.27 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.84 +0.29 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.57 +0.40 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.32 +0.38 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.11 +0.44 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.88 +0.47 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.72 +0.49 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.55 +0.57 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.40 +0.57 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.28 +0.59 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.16 +0.55 27 0 0 0
TOTAL PUT 246 3,755 +178
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$ 425.20
14NOV25 300.00 C 0.00 0.00 0.00 125.20 -11.43 0 0 0 0
14NOV25 310.00 C 0.00 0.00 0.00 115.20 -11.43 0 0 0 0
14NOV25 320.00 C 0.00 0.00 0.00 105.20 -11.43 0 0 0 0
14NOV25 330.00 C 0.00 0.00 0.00 95.20 -11.43 0 0 0 0
14NOV25 340.00 C 0.00 0.00 0.00 85.20 -11.43 0 0 0 0
14NOV25 350.00 C 0.00 0.00 0.00 75.20 -12.39 0 0 0 0
14NOV25 360.00 C 0.00 0.00 0.00 65.20 -11.44 0 0 0 0
14NOV25 370.00 C 0.00 0.00 0.00 55.20 -11.44 0 0 0 0
14NOV25 380.00 C 0.00 0.00 0.00 45.20 -11.44 0 0 0 0
14NOV25 390.00 C 0.00 0.00 0.00 35.20 -11.44 0 0 0 0
14NOV25 400.00 C 0.00 0.00 0.00 25.20 -11.44 0 0 0 -19
14NOV25 410.00 C 17.90 17.90 14.75 15.20 -11.44 0 100 0 -9
14NOV25 420.00 C 9.85 9.85 5.94 5.20 -11.50 0 74 0 -159
14NOV25 430.00 C 1.80 2.10 0.03 0.00 -7.03 0 533 1,346 -74
14NOV25 440.00 C 0.50 0.50 0.02 0.00 -0.99 0 85 3,233 -43
14NOV25 450.00 C 0.03 0.03 0.03 0.00 -0.14 0 5 1,102 -5
14NOV25 460.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 686 0
14NOV25 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
14NOV25 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14NOV25 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
14NOV25 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
14NOV25 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 310.00 C 0.00 0.00 0.00 115.45 -12.34 83 0 0 0
21NOV25 320.00 C 0.00 0.00 0.00 105.42 -12.38 59 0 0 0
21NOV25 330.00 C 0.00 0.00 0.00 95.97 -11.84 96 0 0 0
21NOV25 340.00 C 0.00 0.00 0.00 87.99 -9.84 119 0 0 0
21NOV25 350.00 C 0.00 0.00 0.00 76.20 -11.64 81 0 0 0
21NOV25 360.00 C 0.00 0.00 0.00 66.25 -11.64 72 0 0 0
21NOV25 370.00 C 0.00 0.00 0.00 55.46 -11.43 34 0 0 0
21NOV25 380.00 C 0.00 0.00 0.00 45.92 -10.98 47 0 0 0
21NOV25 390.00 C 0.00 0.00 0.00 36.44 -10.50 45 0 0 0
21NOV25 400.00 C 0.00 0.00 0.00 26.52 -10.52 35 0 0 0
21NOV25 410.00 C 18.64 18.64 17.38 16.95 -10.41 28 17 17 +17
21NOV25 420.00 C 9.80 9.80 9.17 8.92 -9.01 24 14 36 0
21NOV25 430.00 C 6.01 6.01 3.48 3.69 -6.41 23 2,056 1,481 +1,375
21NOV25 440.00 C 2.40 2.46 1.29 1.57 -3.16 26 528 1,294 +195
21NOV25 450.00 C 0.86 0.86 0.51 0.76 -1.22 30 151 410 +61
21NOV25 460.00 C 0.29 0.30 0.27 0.40 -0.42 33 32 299 +30
21NOV25 470.00 C 0.00 0.00 0.00 0.23 -0.13 37 0 57 0
21NOV25 480.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 90 0
21NOV25 490.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 15 0
21NOV25 500.00 C 0.00 0.00 0.00 0.08 +0.05 48 0 30 0
21NOV25 510.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
21NOV25 550.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 130.57 -11.51 0 0 753 0
27NOV25 300.00 C 0.00 0.00 0.00 125.58 -12.40 50 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 115.59 -12.20 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 105.60 -12.20 0 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 95.97 -12.11 66 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 87.99 -9.84 86 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 76.30 -11.54 58 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 66.37 -11.52 52 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 55.77 -11.37 32 0 0 0
27NOV25 380.00 C 47.30 47.30 47.30 45.95 -11.26 31 2 34 -2
27NOV25 390.00 C 0.00 0.00 0.00 37.43 -9.95 39 0 151 0
27NOV25 400.00 C 0.00 0.00 0.00 26.52 -11.21 24 0 133 0
27NOV25 410.00 C 0.00 0.00 0.00 18.95 -9.52 28 0 371 0
27NOV25 420.00 C 14.16 14.50 11.58 11.69 -8.13 26 69 1,439 -14
27NOV25 430.00 C 8.30 8.44 6.08 6.33 -5.85 25 869 5,194 -436
27NOV25 440.00 C 4.50 4.50 3.16 3.44 -3.45 26 2,542 4,575 +1,266
27NOV25 450.00 C 2.20 2.35 1.60 2.01 -1.65 29 6,260 11,549 +4,990
27NOV25 460.00 C 1.22 1.30 0.93 1.21 -0.76 31 213 4,112 -100
27NOV25 470.00 C 0.74 0.74 0.64 0.76 -0.35 33 178 7,421 -49
27NOV25 480.00 C 0.00 0.00 0.00 0.49 -0.10 36 0 10,692 0
27NOV25 490.00 C 0.34 0.34 0.33 0.33 +0.01 38 36 3,969 -36
27NOV25 500.00 C 0.00 0.00 0.00 0.25 +0.08 41 0 3,275 0
27NOV25 510.00 C 0.00 0.00 0.00 0.18 +0.08 43 0 6,575 0
27NOV25 520.00 C 0.00 0.00 0.00 0.13 +0.07 45 0 1,581 0
27NOV25 530.00 C 0.00 0.00 0.00 0.11 +0.07 47 0 741 0
27NOV25 540.00 C 0.00 0.00 0.00 0.09 +0.06 50 0 475 0
27NOV25 550.00 C 0.00 0.00 0.00 0.07 +0.05 52 0 394 0
27NOV25 560.00 C 0.00 0.00 0.00 0.06 +0.05 54 0 696 0
27NOV25 570.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 272 0
27NOV25 580.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 793 0
30DEC25 215.00 C 0.00 0.00 0.00 211.16 -10.54 47 0 120 0
30DEC25 220.00 C 0.00 0.00 0.00 206.41 -11.39 77 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 201.76 -11.07 84 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 196.23 -10.48 49 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 191.25 -10.52 44 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 186.27 -11.68 0 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 180.53 -12.52 0 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 176.32 -11.71 44 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 171.34 -10.58 40 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 166.36 -11.36 0 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 160.90 -13.01 0 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 155.56 -12.71 0 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 151.43 -11.52 35 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 146.45 -11.54 28 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 141.86 -11.14 53 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 140.59 -7.46 80 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 134.57 -9.66 72 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 128.78 -9.41 65 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 116.78 -12.61 39 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 107.39 -11.96 44 0 12 0
30DEC25 330.00 C 0.00 0.00 0.00 96.39 -13.21 0 0 16 0
30DEC25 340.00 C 0.00 0.00 0.00 89.40 -11.66 47 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 76.87 -11.93 23 0 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 67.22 -12.18 25 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 55.96 -13.73 0 0 675 0
30DEC25 380.00 C 0.00 0.00 0.00 48.25 -11.03 24 0 1,985 0
30DEC25 390.00 C 0.00 0.00 0.00 39.73 -10.42 24 0 2,543 0
30DEC25 400.00 C 32.80 34.50 32.80 32.65 -8.76 26 36 2,495 +16
30DEC25 410.00 C 0.00 0.00 0.00 24.46 -8.80 24 0 1,666 0
30DEC25 420.00 C 19.30 19.30 18.27 18.27 -7.62 24 66 4,661 0
30DEC25 430.00 C 15.30 15.30 12.94 13.21 -6.56 24 67 2,744 -6
30DEC25 440.00 C 10.73 10.80 9.39 9.55 -4.57 24 114 2,257 0
30DEC25 450.00 C 7.80 8.02 6.63 6.86 -3.62 25 127 8,809 +63
30DEC25 460.00 C 5.60 5.62 4.70 4.91 -2.67 26 288 4,712 -49
30DEC25 470.00 C 3.48 3.53 3.48 3.46 -1.97 26 24 1,979 -3
30DEC25 480.00 C 3.04 3.04 2.59 2.44 -1.58 27 15 19,324 -14
30DEC25 490.00 C 2.08 2.08 2.08 1.72 -1.32 27 1 3,879 +1
30DEC25 500.00 C 1.94 1.94 1.30 1.21 -1.11 28 13 8,893 +1
30DEC25 510.00 C 1.45 1.45 1.27 0.86 -0.88 29 21 4,772 +21
30DEC25 520.00 C 1.03 1.03 1.03 0.62 -0.69 29 17 5,419 +17
30DEC25 530.00 C 0.90 0.90 0.90 0.44 -0.56 30 30 6,825 0
30DEC25 540.00 C 0.75 0.75 0.75 0.31 -0.47 30 1 2,258 -1
30DEC25 550.00 C 0.00 0.00 0.00 0.23 -0.36 31 0 1,448 0
30DEC25 560.00 C 0.00 0.00 0.00 0.17 -0.30 32 0 1,147 0
30DEC25 570.00 C 0.00 0.00 0.00 0.13 -0.24 33 0 367 0
30DEC25 580.00 C 0.00 0.00 0.00 0.10 -0.21 33 0 1,630 0
29JAN26 295.00 C 0.00 0.00 0.00 134.57 -9.66 52 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 128.78 -10.07 45 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 120.45 -9.45 50 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 110.06 -10.12 44 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 100.81 -8.79 43 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 89.40 -11.66 33 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 79.79 -10.01 31 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 67.22 -13.04 0 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 61.15 -9.46 28 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 53.22 -8.34 28 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 43.58 -9.37 25 0 175 0
29JAN26 400.00 C 0.00 0.00 0.00 36.12 -8.75 25 0 16 0
29JAN26 410.00 C 0.00 0.00 0.00 29.36 -8.08 24 0 609 0
29JAN26 420.00 C 0.00 0.00 0.00 23.50 -7.23 24 0 583 0
29JAN26 430.00 C 20.68 20.68 18.29 18.42 -6.23 24 92 1,333 +28
29JAN26 440.00 C 16.28 16.38 15.37 14.57 -5.19 25 4 2,235 +1
29JAN26 450.00 C 13.18 13.18 12.00 11.70 -4.09 26 39 1,673 +1
29JAN26 460.00 C 9.25 9.25 9.25 9.25 -3.29 26 2 218 0
29JAN26 470.00 C 7.77 7.77 7.77 7.37 -2.98 27 15 700 +15
29JAN26 480.00 C 6.70 6.70 5.96 5.90 -2.35 28 38 1,682 -17
29JAN26 490.00 C 5.45 5.45 5.45 4.82 -1.77 28 50 1,643 0
29JAN26 500.00 C 4.67 4.67 3.94 4.00 -1.26 29 185 1,974 -30
29JAN26 510.00 C 3.72 3.81 3.45 3.26 -0.95 30 31 1,664 +14
29JAN26 520.00 C 2.80 2.80 2.80 2.67 -0.72 31 50 2,840 0
29JAN26 530.00 C 2.63 2.68 2.34 2.21 -0.53 31 815 13,578 +800
29JAN26 540.00 C 2.27 2.27 2.27 1.84 -0.38 32 1 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 1.50 -0.31 33 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 1.31 -0.18 34 0 2,954 0
29JAN26 570.00 C 0.00 0.00 0.00 1.08 -0.11 34 0 143 0
29JAN26 580.00 C 1.21 1.21 1.21 0.96 -0.03 35 82 918 -40
26FEB26 300.00 C 0.00 0.00 0.00 128.78 -11.03 33 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 121.99 -9.16 45 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 110.06 -11.44 34 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 101.94 -9.89 37 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 92.11 -10.10 34 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 79.79 -12.92 23 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 73.19 -7.79 30 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 63.77 -8.15 27 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 53.22 -11.04 23 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 45.12 -11.77 22 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 39.28 -9.11 24 0 1 0
26FEB26 410.00 C 0.00 0.00 0.00 33.07 -8.61 24 0 0 0
26FEB26 420.00 C 30.22 30.22 29.37 27.65 -7.15 25 37 55 -23
26FEB26 430.00 C 25.30 25.30 22.54 22.62 -6.35 25 174 186 +59
26FEB26 440.00 C 19.18 19.18 19.18 18.62 -5.31 25 15 127 +15
26FEB26 450.00 C 0.00 0.00 0.00 15.33 -4.70 26 0 167 0
26FEB26 460.00 C 0.00 0.00 0.00 12.94 -3.53 26 0 86 0
26FEB26 470.00 C 10.78 10.78 10.50 10.97 -2.85 27 602 604 +587
26FEB26 480.00 C 9.10 9.12 8.81 9.35 -2.41 28 748 1,675 +733
26FEB26 490.00 C 7.70 7.70 7.46 8.01 -1.90 29 170 262 +155
26FEB26 500.00 C 6.43 6.43 6.43 6.91 -1.40 30 65 370 0
26FEB26 510.00 C 0.00 0.00 0.00 5.99 -0.98 31 0 137 0
26FEB26 520.00 C 0.00 0.00 0.00 5.23 -0.64 31 0 362 0
26FEB26 530.00 C 4.19 4.19 4.19 4.60 -0.36 32 15 284 0
26FEB26 540.00 C 0.00 0.00 0.00 4.07 -0.14 33 0 483 0
26FEB26 550.00 C 0.00 0.00 0.00 3.74 +0.15 34 0 7 0
26FEB26 560.00 C 0.00 0.00 0.00 3.35 +0.37 35 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 213.83 -11.11 63 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 207.69 -11.07 32 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 204.00 -12.20 59 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 199.09 -11.01 58 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 191.25 -12.56 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 189.28 -11.00 55 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 184.37 -11.22 54 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 176.32 -13.34 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 174.56 -11.22 51 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 168.97 -10.43 44 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 164.77 -11.21 48 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 155.56 -14.24 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 154.72 -12.28 44 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 146.45 -13.24 0 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 145.04 -9.18 42 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 140.59 -9.59 43 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 134.57 -10.81 36 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 132.63 -8.76 46 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 121.99 -9.16 41 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 110.12 -11.38 30 0 16 0
30MAR26 330.00 C 103.00 103.00 103.00 101.94 -10.32 33 1 126 0
30MAR26 340.00 C 0.00 0.00 0.00 93.39 -9.69 34 0 235 0
30MAR26 350.00 C 0.00 0.00 0.00 81.71 -11.37 26 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 75.19 -8.79 30 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 66.67 -9.12 29 0 388 0
30MAR26 380.00 C 0.00 0.00 0.00 57.09 -8.87 26 0 294 0
30MAR26 390.00 C 0.00 0.00 0.00 51.22 -7.68 28 0 354 0
30MAR26 400.00 C 0.00 0.00 0.00 42.21 -9.49 25 0 1,726 0
30MAR26 410.00 C 0.00 0.00 0.00 36.89 -8.12 26 0 310 0
30MAR26 420.00 C 34.50 34.50 31.33 31.37 -7.29 26 185 1,292 +136
30MAR26 430.00 C 27.18 27.18 26.74 26.74 -5.71 26 12 1,094 -6
30MAR26 440.00 C 22.88 22.88 22.88 22.88 -5.49 27 15 875 0
30MAR26 450.00 C 0.00 0.00 0.00 19.04 -4.52 27 2 3,992 0
30MAR26 460.00 C 18.15 18.15 17.18 16.40 -4.03 27 2 2,471 0
30MAR26 470.00 C 15.62 15.62 14.09 14.20 -3.53 28 468 3,778 +450
30MAR26 480.00 C 0.00 0.00 0.00 12.20 -2.77 29 0 895 0
30MAR26 490.00 C 0.00 0.00 0.00 10.53 -2.06 29 0 1,609 0
30MAR26 500.00 C 9.66 9.90 9.66 9.13 -1.45 30 347 1,493 +347
30MAR26 510.00 C 0.00 0.00 0.00 8.05 -0.77 31 0 607 0
30MAR26 520.00 C 7.39 7.55 7.39 7.08 -0.33 31 570 4,671 +570
30MAR26 530.00 C 6.27 6.27 6.27 6.15 -0.01 32 15 9,940 +15
30MAR26 540.00 C 0.00 0.00 0.00 5.53 +0.36 32 0 1,783 0
30MAR26 550.00 C 0.00 0.00 0.00 5.04 +0.74 33 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 4.30 +0.81 33 0 314 0
30MAR26 570.00 C 0.00 0.00 0.00 3.86 +0.94 34 0 318 0
30MAR26 580.00 C 3.51 3.51 3.51 3.60 +1.19 35 4 613 +4
29JUN26 220.00 C 0.00 0.00 0.00 208.64 -11.18 48 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 204.00 -12.20 49 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 199.09 -11.01 47 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 193.89 -10.42 44 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 189.28 -11.00 45 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 184.37 -11.22 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 179.14 -10.52 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 174.56 -11.22 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 169.36 -10.31 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 164.77 -11.21 39 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 159.63 -10.24 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 156.38 -10.62 41 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 153.01 -6.81 43 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 145.04 -10.18 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 142.60 -8.93 39 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 135.75 -10.53 33 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 132.63 -8.76 36 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 123.48 -9.10 35 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 110.13 -13.18 25 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 104.86 -9.38 32 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 95.01 -10.40 29 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 87.53 -9.45 30 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 79.48 -10.24 29 0 21 0
29JUN26 370.00 C 0.00 0.00 0.00 71.75 -8.00 28 0 109 0
29JUN26 380.00 C 0.00 0.00 0.00 63.05 -9.43 26 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 57.97 -8.09 28 0 22 0
29JUN26 400.00 C 52.70 52.70 52.70 48.69 -10.83 25 25 207 +25
29JUN26 410.00 C 0.00 0.00 0.00 44.83 -8.50 26 0 129 0
29JUN26 420.00 C 0.00 0.00 0.00 39.60 -8.10 26 0 585 0
29JUN26 430.00 C 36.40 36.40 35.50 35.08 -6.15 26 27 583 -16
29JUN26 440.00 C 31.60 31.60 31.60 31.10 -5.56 27 1 283 +1
29JUN26 450.00 C 0.00 0.00 0.00 27.60 -4.99 27 0 213 0
29JUN26 460.00 C 0.00 0.00 0.00 24.54 -4.47 27 0 353 0
29JUN26 470.00 C 0.00 0.00 0.00 21.87 -4.30 27 0 178 0
29JUN26 480.00 C 0.00 0.00 0.00 19.76 -3.45 28 0 109 0
29JUN26 490.00 C 17.86 17.86 17.39 17.70 -3.03 28 116 400 +115
29JUN26 500.00 C 0.00 0.00 0.00 15.65 -2.99 29 0 1,119 0
29JUN26 510.00 C 0.00 0.00 0.00 13.96 -2.86 29 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 12.45 -2.78 29 0 276 0
29JUN26 530.00 C 0.00 0.00 0.00 10.97 -2.84 29 0 1,753 0
29JUN26 540.00 C 0.00 0.00 0.00 9.91 -2.95 30 0 254 0
29JUN26 550.00 C 0.00 0.00 0.00 8.85 -2.68 30 0 188 0
29JUN26 560.00 C 0.00 0.00 0.00 7.82 -2.41 30 0 171 0
29JUN26 570.00 C 0.00 0.00 0.00 7.10 -2.18 30 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 6.21 -2.13 30 0 34 0
29SEP26 295.00 C 0.00 0.00 0.00 140.41 -8.05 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 134.37 -10.59 31 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 124.25 -13.28 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 113.49 -11.56 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 108.45 -7.91 29 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 101.45 -6.62 30 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 93.36 -6.73 29 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 86.67 -5.71 29 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 77.55 -7.29 27 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 72.11 -5.23 28 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 62.97 -8.67 25 0 6 0
29SEP26 400.00 C 0.00 0.00 0.00 57.28 -8.10 26 0 40 0
29SEP26 410.00 C 0.00 0.00 0.00 52.23 -7.30 26 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 47.21 -8.84 26 0 8 0
29SEP26 430.00 C 0.00 0.00 0.00 42.91 -6.41 26 0 55 0
29SEP26 440.00 C 39.99 39.99 39.99 38.61 -6.33 26 8 192 0
29SEP26 450.00 C 0.00 0.00 0.00 35.38 -5.26 27 0 167 0
29SEP26 460.00 C 33.07 33.07 33.07 32.30 -4.89 27 3 138 0
29SEP26 470.00 C 0.00 0.00 0.00 29.47 -4.57 27 0 51 0
29SEP26 480.00 C 0.00 0.00 0.00 27.09 -3.87 28 0 7 0
29SEP26 490.00 C 0.00 0.00 0.00 24.72 -3.77 28 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 22.69 -3.35 28 0 215 0
29SEP26 510.00 C 0.00 0.00 0.00 20.91 -2.85 29 0 398 0
29SEP26 520.00 C 0.00 0.00 0.00 19.15 -2.76 29 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 17.60 -2.47 29 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 16.33 -2.12 30 0 23 0
29SEP26 550.00 C 14.70 14.70 14.70 15.08 -2.01 30 4 260 +4
29SEP26 560.00 C 0.00 0.00 0.00 13.83 -2.29 30 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 12.88 -1.88 31 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 12.02 -1.60 31 0 27 0
TOTAL CALL 19,619 264,792 +10,977
14NOV25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
14NOV25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
14NOV25 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
14NOV25 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
14NOV25 410.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 665 0
14NOV25 420.00 P 0.10 0.10 0.01 0.00 -0.06 0 154 1,246 +57
14NOV25 430.00 P 1.80 5.28 1.33 4.80 +4.21 0 672 0 -1,018
14NOV25 440.00 P 9.60 14.50 9.60 14.80 +10.60 0 187 0 -221
14NOV25 450.00 P 0.00 0.00 0.00 24.80 +11.13 0 0 0 -5
14NOV25 460.00 P 0.00 0.00 0.00 34.80 +11.39 0 0 0 0
14NOV25 470.00 P 0.00 0.00 0.00 44.80 +11.40 0 0 0 0
14NOV25 480.00 P 0.00 0.00 0.00 54.80 +11.40 0 0 0 0
14NOV25 490.00 P 62.14 62.14 62.14 64.80 +11.40 0 15 0 0
14NOV25 500.00 P 0.00 0.00 0.00 74.80 +11.40 0 0 0 0
14NOV25 510.00 P 0.00 0.00 0.00 84.80 +11.40 0 0 0 0
14NOV25 520.00 P 0.00 0.00 0.00 94.80 +11.40 0 0 0 0
14NOV25 530.00 P 0.00 0.00 0.00 104.80 +11.40 0 0 0 0
14NOV25 540.00 P 0.00 0.00 0.00 114.80 +11.34 0 0 0 0
14NOV25 550.00 P 122.14 122.14 122.14 124.80 +11.40 0 23 0 0
14NOV25 560.00 P 0.00 0.00 0.00 134.80 +11.39 0 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 0.00 67 0 0 0
21NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21NOV25 370.00 P 0.08 0.08 0.08 0.01 0.00 34 30 30 +30
21NOV25 380.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 10 0
21NOV25 390.00 P 0.00 0.00 0.00 0.11 +0.07 30 0 0 0
21NOV25 400.00 P 0.38 0.51 0.38 0.41 +0.28 28 96 170 +96
21NOV25 410.00 P 0.78 1.33 0.78 1.24 +0.79 26 304 358 +193
21NOV25 420.00 P 2.26 3.45 1.91 3.43 +2.15 24 516 1,355 +117
21NOV25 430.00 P 5.00 7.73 5.00 7.88 +4.51 22 244 745 +131
21NOV25 440.00 P 11.98 16.00 11.98 15.71 +7.99 23 37 35 +34
21NOV25 450.00 P 0.00 0.00 0.00 25.37 +10.15 30 0 2 0
21NOV25 460.00 P 0.00 0.00 0.00 35.04 +11.03 33 0 0 0
21NOV25 470.00 P 0.00 0.00 0.00 44.89 +11.33 37 0 0 0
21NOV25 480.00 P 0.00 0.00 0.00 56.47 +13.05 66 0 0 0
21NOV25 490.00 P 0.00 0.00 0.00 66.75 +13.35 77 0 0 0
21NOV25 500.00 P 0.00 0.00 0.00 77.04 +13.64 88 0 0 0
21NOV25 510.00 P 0.00 0.00 0.00 85.80 +12.40 82 0 0 0
21NOV25 520.00 P 0.00 0.00 0.00 97.64 +14.24 109 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 104.80 +11.40 0 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 118.24 +14.78 129 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 128.03 +14.63 135 0 0 0
21NOV25 560.00 P 0.00 0.00 0.00 134.80 +11.39 0 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 677 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 307 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 391 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 238 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 39 0 155 0
27NOV25 350.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 1,377 0
27NOV25 360.00 P 0.24 0.24 0.24 0.04 +0.02 34 58 983 +51
27NOV25 370.00 P 0.00 0.00 0.00 0.11 +0.07 33 0 1,137 0
27NOV25 380.00 P 0.38 0.38 0.38 0.28 +0.18 32 2 2,050 +2
27NOV25 390.00 P 0.51 0.60 0.51 0.65 +0.40 30 213 3,640 +50
27NOV25 400.00 P 0.85 1.25 0.85 1.42 +0.82 28 60 6,947 +10
27NOV25 410.00 P 1.95 2.59 1.76 2.96 +1.60 27 746 8,253 +70
27NOV25 420.00 P 4.00 5.56 3.63 5.71 +3.02 25 1,693 7,054 +576
27NOV25 430.00 P 7.88 10.25 7.45 10.20 +4.95 24 478 4,775 -144
27NOV25 440.00 P 14.30 15.74 14.30 17.36 +7.75 25 3 3,036 +1
27NOV25 450.00 P 0.00 0.00 0.00 26.15 +9.38 28 0 3,524 0
27NOV25 460.00 P 0.00 0.00 0.00 35.67 +10.73 31 0 662 0
27NOV25 470.00 P 0.00 0.00 0.00 45.23 +11.17 34 0 377 0
27NOV25 480.00 P 0.00 0.00 0.00 56.66 +13.03 51 0 92 0
27NOV25 490.00 P 0.00 0.00 0.00 66.83 +13.38 58 0 100 -15
27NOV25 500.00 P 0.00 0.00 0.00 77.07 +13.67 66 0 19 0
27NOV25 510.00 P 0.00 0.00 0.00 85.80 +12.40 61 0 6 0
27NOV25 520.00 P 0.00 0.00 0.00 97.64 +14.21 81 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 105.22 +11.79 63 0 0 0
27NOV25 540.00 P 110.79 111.45 110.79 118.24 +14.78 96 221 293 +124
27NOV25 550.00 P 0.00 0.00 0.00 128.03 +14.63 100 0 0 0
27NOV25 560.00 P 0.00 0.00 0.00 134.80 +11.39 0 0 0 0
27NOV25 570.00 P 0.00 0.00 0.00 147.89 +14.49 109 0 0 0
27NOV25 580.00 P 0.00 0.00 0.00 158.99 +15.59 121 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 58 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 179 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 491 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 305 0
30DEC25 270.00 P 0.10 0.10 0.10 0.01 0.00 40 30 531 +22
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 262 0
30DEC25 280.00 P 0.30 0.30 0.30 0.01 0.00 37 5 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,070 0
30DEC25 300.00 P 0.36 0.36 0.36 0.01 0.00 32 10 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,520 0
30DEC25 330.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 1,113 0
30DEC25 340.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 3,002 0
30DEC25 350.00 P 0.75 0.88 0.75 0.20 +0.07 26 31 5,120 0
30DEC25 360.00 P 0.93 1.04 0.89 0.42 +0.15 25 97 2,166 +41
30DEC25 370.00 P 1.26 1.41 1.26 0.87 +0.32 25 62 5,469 +30
30DEC25 380.00 P 1.77 2.00 1.77 1.65 +0.61 25 25 11,221 +6
30DEC25 390.00 P 2.60 3.13 2.46 2.92 +1.09 25 248 6,181 +38
30DEC25 400.00 P 3.50 4.88 3.50 4.74 +1.71 24 588 9,124 +366
30DEC25 410.00 P 6.16 7.37 5.85 7.26 +2.55 23 354 6,890 +2
30DEC25 420.00 P 8.78 11.06 8.78 10.92 +3.70 23 241 9,134 +132
30DEC25 430.00 P 12.00 16.00 12.00 15.89 +5.26 23 133 5,179 -8
30DEC25 440.00 P 21.40 22.00 21.40 22.00 +6.57 23 12 1,131 +9
30DEC25 450.00 P 0.00 0.00 0.00 29.90 +7.76 25 0 3,482 0
30DEC25 460.00 P 0.00 0.00 0.00 37.76 +8.49 25 0 892 0
30DEC25 470.00 P 0.00 0.00 0.00 47.01 +9.69 27 0 213 0
30DEC25 480.00 P 0.00 0.00 0.00 56.66 +10.72 29 0 97 0
30DEC25 490.00 P 0.00 0.00 0.00 67.28 +12.29 35 0 151 0
30DEC25 500.00 P 0.00 0.00 0.00 77.24 +12.90 38 0 80 0
30DEC25 510.00 P 0.00 0.00 0.00 87.39 +13.48 42 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 97.64 +14.16 46 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 105.60 +12.17 40 0 13 0
30DEC25 540.00 P 0.00 0.00 0.00 118.24 +14.78 54 0 30 0
30DEC25 550.00 P 0.00 0.00 0.00 128.03 +14.26 56 0 105 0
30DEC25 560.00 P 0.00 0.00 0.00 137.71 +14.30 58 0 1 0
30DEC25 570.00 P 0.00 0.00 0.00 147.95 +14.51 61 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 158.99 +15.59 68 0 0 0
29JAN26 295.00 P 0.55 0.55 0.55 0.01 0.00 26 20 22 +20
29JAN26 300.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.06 +0.05 27 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.13 +0.10 26 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.26 +0.18 26 0 127 0
29JAN26 340.00 P 1.20 1.30 1.20 0.48 +0.31 26 35 180 -35
29JAN26 350.00 P 0.00 0.00 0.00 0.87 +0.50 26 0 652 0
29JAN26 360.00 P 1.82 2.06 1.82 1.48 +0.76 26 30 1,423 0
29JAN26 370.00 P 2.56 2.65 2.56 2.43 +1.13 25 20 1,173 0
29JAN26 380.00 P 3.39 3.80 3.32 3.82 +1.62 25 140 1,031 -27
29JAN26 390.00 P 4.78 5.47 4.78 5.47 +1.92 25 57 1,550 +57
29JAN26 400.00 P 6.95 7.80 6.95 7.85 +2.35 24 65 2,050 -10
29JAN26 410.00 P 9.64 10.94 9.36 10.98 +3.13 24 214 1,377 +81
29JAN26 420.00 P 13.29 14.57 12.95 14.87 +4.03 24 174 778 +25
29JAN26 430.00 P 0.00 0.00 0.00 19.98 +5.11 24 0 1,544 0
29JAN26 440.00 P 24.24 26.46 24.24 26.09 +6.08 24 18 550 +17
29JAN26 450.00 P 0.00 0.00 0.00 34.27 +8.02 26 0 214 0
29JAN26 460.00 P 0.00 0.00 0.00 40.93 +7.80 25 0 876 0
29JAN26 470.00 P 0.00 0.00 0.00 50.30 +9.69 28 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 57.83 +9.14 27 0 1 0
29JAN26 490.00 P 0.00 0.00 0.00 67.28 +10.18 28 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 77.46 +11.43 32 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 87.55 +12.84 35 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 98.32 +13.79 39 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 105.60 +10.90 33 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 118.24 +13.81 44 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 128.03 +13.71 46 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 137.71 +14.27 47 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 148.27 +14.83 51 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 158.99 +15.59 55 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 72 0
26FEB26 310.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 8 0
26FEB26 320.00 P 1.20 1.20 1.20 0.23 +0.06 24 10 627 -10
26FEB26 330.00 P 1.42 1.42 1.42 0.46 +0.13 25 10 165 +10
26FEB26 340.00 P 1.76 1.76 1.76 0.84 +0.24 25 10 16 +10
26FEB26 350.00 P 2.19 2.28 2.19 1.43 +0.41 25 19 63 +19
26FEB26 360.00 P 2.84 3.01 2.84 2.33 +0.66 25 30 218 +30
26FEB26 370.00 P 3.80 4.00 3.80 3.61 +1.00 25 63 327 +63
26FEB26 380.00 P 5.12 5.70 5.12 5.38 +1.44 25 93 418 +91
26FEB26 390.00 P 7.15 7.15 7.15 7.73 +2.00 25 65 535 +65
26FEB26 400.00 P 9.62 10.20 9.51 10.23 +2.41 24 442 780 +442
26FEB26 410.00 P 12.52 12.52 12.31 13.60 +2.95 24 23 450 +23
26FEB26 420.00 P 17.13 18.02 16.98 17.78 +3.99 24 123 620 +78
26FEB26 430.00 P 21.81 23.26 21.60 22.95 +4.96 24 93 266 +20
26FEB26 440.00 P 27.59 29.36 27.59 28.90 +5.82 24 31 121 +29
26FEB26 450.00 P 0.00 0.00 0.00 37.81 +8.55 27 0 117 0
26FEB26 460.00 P 0.00 0.00 0.00 45.35 +9.35 28 0 20 0
26FEB26 470.00 P 0.00 0.00 0.00 51.59 +8.23 27 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 62.62 +11.73 31 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 71.61 +12.50 33 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 80.84 +12.94 34 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 87.55 +11.30 31 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 98.32 +11.35 34 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 106.28 +11.23 32 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 118.70 +14.04 40 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 128.03 +13.63 40 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 137.71 +13.39 42 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 34 0 607 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.13 +0.04 26 0 144 0
30MAR26 290.00 P 0.00 0.00 0.00 0.18 +0.05 26 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.25 +0.07 26 0 323 0
30MAR26 300.00 P 1.56 1.56 1.56 0.34 +0.10 26 4 940 -4
30MAR26 310.00 P 1.80 1.80 1.80 0.59 +0.17 26 10 214 +10
30MAR26 320.00 P 0.00 0.00 0.00 1.01 +0.30 26 0 474 0
30MAR26 330.00 P 0.00 0.00 0.00 1.62 +0.44 26 0 371 0
30MAR26 340.00 P 0.00 0.00 0.00 2.49 +0.64 26 0 840 0
30MAR26 350.00 P 4.12 4.12 4.10 3.67 +0.89 26 30 5,622 +2
30MAR26 360.00 P 0.00 0.00 0.00 5.24 +1.21 26 0 4,377 0
30MAR26 370.00 P 7.01 7.27 6.86 7.22 +1.57 27 60 962 +53
30MAR26 380.00 P 8.80 9.38 8.80 9.38 +1.71 26 63 1,259 +50
30MAR26 390.00 P 11.50 11.50 11.50 12.22 +2.42 26 1 1,867 +1
30MAR26 400.00 P 14.50 14.90 14.50 15.53 +3.03 26 47 3,252 -30
30MAR26 410.00 P 18.66 18.69 18.54 19.52 +3.31 26 131 2,334 +102
30MAR26 420.00 P 22.60 23.52 22.60 24.25 +4.42 26 46 1,701 +36
30MAR26 430.00 P 28.28 28.28 28.25 29.72 +4.83 26 30 4,518 +30
30MAR26 440.00 P 0.00 0.00 0.00 35.70 +5.40 26 0 1,080 0
30MAR26 450.00 P 0.00 0.00 0.00 44.61 +8.46 29 0 654 0
30MAR26 460.00 P 0.00 0.00 0.00 49.76 +7.15 27 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 58.09 +8.45 28 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 67.48 +10.54 30 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 75.22 +10.55 30 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 80.86 +5.96 27 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 89.32 +7.69 26 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 98.32 +6.33 27 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 108.54 +8.22 29 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 118.70 +8.13 31 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 128.03 +9.37 32 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 138.12 +11.16 34 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 149.77 +13.50 39 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 159.30 +12.13 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 130 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.06 -0.05 26 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.08 -0.06 26 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.11 -0.08 26 0 70 0
29JUN26 255.00 P 0.00 0.00 0.00 0.15 -0.09 26 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.20 -0.10 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.26 -0.13 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.35 -0.13 26 0 172 0
29JUN26 275.00 P 0.00 0.00 0.00 0.43 -0.17 26 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.57 -0.17 26 0 86 0
29JUN26 285.00 P 0.00 0.00 0.00 0.71 -0.18 26 0 263 0
29JUN26 290.00 P 2.50 2.50 2.50 0.90 -0.20 26 2 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.12 -0.23 26 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.36 -0.20 26 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 2.01 -0.26 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.99 -0.15 26 0 591 0
29JUN26 330.00 P 5.28 5.28 5.28 4.16 0.00 26 4 828 0
29JUN26 340.00 P 6.44 6.44 6.44 5.56 +0.05 26 50 703 -50
29JUN26 350.00 P 7.71 7.88 7.70 7.45 +0.55 27 28 1,542 +7
29JUN26 360.00 P 9.48 10.00 9.48 9.68 +1.22 27 107 1,200 +50
29JUN26 370.00 P 12.25 12.25 12.25 12.11 +1.40 26 1 571 0
29JUN26 380.00 P 0.00 0.00 0.00 14.83 +1.67 26 0 505 0
29JUN26 390.00 P 18.00 18.05 18.00 18.05 +1.99 26 2 215 +1
29JUN26 400.00 P 21.10 21.20 21.10 21.89 +2.54 26 2 903 +2
29JUN26 410.00 P 0.00 0.00 0.00 26.24 +3.27 26 0 250 0
29JUN26 420.00 P 29.71 29.71 29.71 31.16 +3.98 26 45 1,053 +45
29JUN26 430.00 P 34.50 34.50 34.50 36.62 +4.60 26 2 742 +2
29JUN26 440.00 P 0.00 0.00 0.00 42.61 +5.48 26 0 432 0
29JUN26 450.00 P 0.00 0.00 0.00 50.63 +7.28 28 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 57.89 +8.19 28 0 241 0
29JUN26 470.00 P 0.00 0.00 0.00 61.62 +5.17 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 68.86 +3.88 26 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 76.79 +5.62 26 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 88.91 +9.22 30 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 95.80 +8.71 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 106.41 +11.07 31 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 113.40 +8.83 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 119.01 +6.57 26 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 133.12 +10.28 33 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 138.12 +7.75 28 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 150.99 +11.16 33 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 159.38 +11.21 33 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.73 +0.51 27 0 57 0
29SEP26 300.00 P 4.97 4.97 4.97 3.23 +0.67 27 1 134 +1
29SEP26 310.00 P 0.00 0.00 0.00 4.30 +0.76 27 0 201 0
29SEP26 320.00 P 0.00 0.00 0.00 5.69 +1.14 27 0 126 0
29SEP26 330.00 P 8.30 8.30 8.30 7.36 +1.28 27 15 168 +15
29SEP26 340.00 P 0.00 0.00 0.00 9.27 +1.44 27 0 441 0
29SEP26 350.00 P 11.81 12.11 11.81 11.67 +1.93 27 188 387 +51
29SEP26 360.00 P 14.00 14.63 14.00 14.23 +2.04 27 323 445 +323
29SEP26 370.00 P 16.98 16.98 16.74 17.41 +2.63 27 223 326 +196
29SEP26 380.00 P 19.88 19.93 19.85 20.69 +2.73 27 78 210 +66
29SEP26 390.00 P 23.44 23.48 23.42 24.36 +3.07 27 196 324 +196
29SEP26 400.00 P 28.00 28.00 28.00 28.65 +3.60 27 1 143 +1
29SEP26 410.00 P 0.00 0.00 0.00 33.26 +3.94 27 0 110 0
29SEP26 420.00 P 37.00 37.00 37.00 38.10 +4.01 27 3 185 0
29SEP26 430.00 P 0.00 0.00 0.00 43.93 +4.98 28 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 49.48 +4.99 28 0 344 0
29SEP26 450.00 P 0.00 0.00 0.00 55.73 +5.56 28 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 63.66 +7.29 29 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 69.33 +7.51 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 78.73 +7.97 30 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 86.18 +8.99 30 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 90.50 +4.39 28 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 97.82 +3.74 27 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 110.36 +8.20 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 118.82 +8.45 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 123.26 +6.28 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 133.32 +7.82 29 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 141.11 +7.16 28 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 150.99 +6.37 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 161.12 +11.05 31 0 20 0
TOTAL PUT 11,067 209,776 +2,931
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 27.86
27NOV25 17.00 C 0.00 0.00 0.00 10.92 -0.27 127 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.43 -0.21 125 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 9.86 -0.28 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 9.38 -0.27 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.88 -0.27 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.42 -0.23 94 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.91 -0.24 84 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.88 -0.27 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.92 -0.30 65 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.92 -0.23 54 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.91 -0.33 40 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 2.91 -0.34 31 0 21 0
27NOV25 26.00 C 0.00 0.00 0.00 1.92 -0.25 23 0 40 0
27NOV25 27.00 C 0.00 0.00 0.00 1.03 -0.21 21 0 141 0
27NOV25 28.00 C 0.00 0.00 0.00 0.41 -0.16 21 0 113 0
27NOV25 29.00 C 0.00 0.00 0.00 0.11 -0.08 21 0 261 0
27NOV25 30.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 208 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.47 -0.22 80 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.96 -0.23 72 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.45 -0.25 63 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.94 -0.26 51 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.47 -0.23 63 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.96 -0.24 55 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.47 -0.23 55 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.01 -0.28 59 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.48 -0.23 50 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.02 -0.19 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.00 -0.22 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.96 -0.39 24 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.97 -0.37 23 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.04 -0.33 28 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.03 -0.36 21 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.20 -0.15 23 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.43 -0.15 21 0 200 0
30DEC25 28.00 C 1.06 1.06 1.06 0.81 -0.17 20 14 33 +10
30DEC25 29.00 C 0.44 0.44 0.44 0.46 -0.10 21 30 139 +30
30DEC25 30.00 C 0.00 0.00 0.00 0.22 -0.08 21 0 124 0
30DEC25 31.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.99 -0.26 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.50 -0.26 33 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.04 -0.25 43 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.50 -0.27 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.10 -0.17 44 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.09 -0.19 37 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.06 -0.29 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.14 -0.27 29 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.23 -0.25 28 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.21 -0.18 22 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.43 -0.15 22 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.72 -0.13 22 0 68 0
29JAN26 28.00 C 0.00 0.00 0.00 1.15 -0.10 22 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.72 -0.09 21 10 55 0
29JAN26 30.00 C 0.00 0.00 0.00 0.44 -0.07 22 0 60 0
29JAN26 31.00 C 0.00 0.00 0.00 0.26 -0.05 22 0 42 0
29JAN26 32.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.09 -0.20 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.69 -0.08 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.13 -0.20 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.29 -0.17 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.18 -0.17 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.14 -0.27 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.31 -0.17 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.47 -0.23 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.63 -0.18 22 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.92 -0.14 21 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.39 -0.10 22 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.97 -0.08 22 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.63 -0.07 22 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.40 -0.06 22 0 0 0
26FEB26 32.00 C 0.33 0.33 0.33 0.26 -0.03 22 15 45 +15
26FEB26 33.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.49 -0.27 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.00 -0.30 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.51 -0.26 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.02 -0.26 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.49 -0.31 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.11 -0.20 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.62 -0.19 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.11 -0.18 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.69 -0.08 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.15 -0.18 27 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.29 -0.17 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.18 -0.29 21 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.43 -0.10 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.51 -0.14 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.50 -0.28 21 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.83 -0.18 22 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.19 -0.24 22 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.65 -0.22 22 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 1.21 -0.20 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.84 -0.16 22 0 64 0
30MAR26 31.00 C 0.00 0.00 0.00 0.58 -0.14 22 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.41 -0.10 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.27 -0.08 22 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.18 -0.06 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.19 -0.14 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.65 -0.24 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.17 -0.24 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.69 -0.20 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.22 -0.19 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.74 -0.16 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.26 -0.20 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.79 -0.14 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.28 -0.21 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.38 -0.13 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.53 -0.06 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.64 -0.07 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.78 -0.08 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.99 -0.04 25 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.18 -0.18 23 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.56 -0.14 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.04 -0.07 23 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.59 -0.05 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.21 -0.05 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.91 -0.01 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.68 -0.03 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.51 -0.02 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.37 -0.01 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 12 0
29SEP26 17.50 C 0.00 0.00 0.00 10.70 -0.22 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.22 -0.23 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.74 -0.20 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.26 -0.21 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.79 -0.21 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.32 -0.24 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.40 -0.18 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.53 -0.14 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.64 -0.13 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.79 -0.22 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.12 -0.11 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.62 -0.10 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.06 -0.08 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.58 -0.05 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.16 -0.03 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.79 -0.01 25 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.44 0.00 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.18 0.00 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.96 +0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.79 +0.02 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
TOTAL CALL 69 2,084 +55
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 74 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 28 0 89 0
27NOV25 26.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 155 0
27NOV25 27.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 196 0
27NOV25 28.00 P 0.00 0.00 0.00 0.53 +0.08 22 0 75 0
27NOV25 29.00 P 0.00 0.00 0.00 1.25 +0.17 23 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 2.14 +0.18 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.17 +0.20 36 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.14 +0.21 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.14 +0.26 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.14 +0.26 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.16 +0.28 69 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.16 +0.04 76 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 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 45 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 0.00 22 0 174 0
30DEC25 25.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 91 0
30DEC25 26.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 256 0
30DEC25 27.00 P 0.38 0.38 0.38 0.45 +0.05 21 2 197 0
30DEC25 28.00 P 0.73 0.73 0.73 0.89 +0.09 22 10 278 +10
30DEC25 29.00 P 0.00 0.00 0.00 1.48 +0.10 21 0 28 0
30DEC25 30.00 P 0.00 0.00 0.00 2.31 +0.17 23 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.17 +0.15 22 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.22 +0.22 30 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.29 +0.26 39 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.32 +0.26 45 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.35 +0.41 51 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.38 +0.50 58 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.41 +0.29 63 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.37 +0.06 22 0 155 0
29JAN26 27.00 P 0.69 0.69 0.69 0.67 +0.08 22 15 80 +15
29JAN26 28.00 P 0.00 0.00 0.00 1.10 +0.09 21 0 2 0
29JAN26 29.00 P 0.00 0.00 0.00 1.70 +0.12 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.40 +0.11 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.34 +0.23 25 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.29 +0.25 28 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.29 +0.26 32 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.32 +0.26 37 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.35 +0.41 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.38 +0.50 47 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.41 +0.29 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.27 +0.05 22 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.50 +0.07 22 0 16 0
26FEB26 27.00 P 0.00 0.00 0.00 0.83 +0.09 22 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 1.26 +0.12 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.83 +0.10 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.58 +0.17 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.43 +0.23 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.33 +0.24 26 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.29 +0.25 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.32 +0.26 33 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.35 +0.29 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.38 +0.26 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.41 +0.29 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.40 0.00 23 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.66 0.00 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.00 -0.01 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.45 +0.04 22 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 2.02 +0.07 22 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.69 +0.10 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.55 +0.26 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.33 +0.24 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.29 +0.23 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.32 +0.26 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.35 +0.29 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.38 +0.26 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.41 +0.29 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 +0.05 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 +0.08 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.59 +0.11 23 0 9 0
29JUN26 25.00 P 0.00 0.00 0.00 0.87 +0.13 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.22 +0.14 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.64 +0.14 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.15 +0.20 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.75 +0.23 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.41 +0.19 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.20 +0.23 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.77 -0.01 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.67 +0.04 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.66 +0.15 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.38 -0.02 19 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.50 +0.21 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.43 +0.17 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.04 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 +0.09 25 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.71 +0.12 25 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 +0.14 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 +0.17 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.74 +0.20 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.14 +0.20 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.67 +0.22 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.26 +0.25 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.89 +0.15 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.72 +0.27 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.49 +0.29 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.28 +0.28 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.06 +0.23 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.00 +0.30 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.88 +0.28 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.82 +0.30 30 0 0 0
TOTAL PUT 27 3,285 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 112.90
14NOV25 77.50 C 0.00 0.00 0.00 35.40 -1.49 0 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 32.90 -1.41 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 30.40 -1.41 0 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 27.90 -1.41 0 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 25.40 -1.41 0 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 22.90 -1.41 0 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 20.40 -1.41 0 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 17.90 -1.41 0 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 15.40 -1.49 0 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 12.90 -1.49 0 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 10.40 -1.49 0 0 0 0
14NOV25 105.00 C 9.10 9.10 9.10 7.90 -1.55 0 1 0 -6
14NOV25 107.50 C 5.74 5.74 5.74 5.40 -1.44 0 15 0 -69
14NOV25 110.00 C 3.50 3.84 3.10 2.90 -1.45 0 81 0 -880
14NOV25 112.50 C 0.80 1.38 0.60 0.40 -1.54 0 248 0 -458
14NOV25 115.00 C 0.03 0.03 0.03 0.00 -0.29 0 10 334 0
14NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 179 0
14NOV25 120.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 100 0
14NOV25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 145.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
21NOV25 80.00 C 0.00 0.00 0.00 32.95 -1.55 0 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 30.46 -1.54 75 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 27.96 -1.55 65 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 25.46 -1.55 52 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 22.96 -1.55 0 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 20.47 -1.55 52 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 17.97 -1.40 45 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 15.48 -1.41 43 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 12.99 -1.40 38 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 10.51 -1.38 34 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 8.21 -1.24 39 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 5.66 -1.29 27 0 0 0
21NOV25 110.00 C 3.97 3.97 3.50 3.48 -1.09 25 25 60 +21
21NOV25 112.50 C 1.80 2.26 1.63 1.56 -0.94 21 34 71 +6
21NOV25 115.00 C 0.66 0.83 0.58 0.58 -0.47 21 68 350 +68
21NOV25 117.50 C 0.25 0.30 0.20 0.20 -0.27 23 701 839 +527
21NOV25 120.00 C 0.00 0.00 0.00 0.06 -0.15 24 0 120 0
21NOV25 122.50 C 0.00 0.00 0.00 0.02 -0.08 26 0 50 0
21NOV25 125.00 C 0.02 0.02 0.02 0.01 -0.05 29 100 100 +100
21NOV25 127.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
21NOV25 130.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
21NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21NOV25 145.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
27NOV25 65.00 C 0.00 0.00 0.00 47.98 -1.41 0 0 250 0
27NOV25 67.50 C 0.00 0.00 0.00 45.64 -1.25 132 0 429 0
27NOV25 70.00 C 0.00 0.00 0.00 42.99 -1.41 76 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 40.49 -1.41 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 37.99 -1.49 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 35.50 -1.41 62 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 33.00 -1.50 0 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 30.50 -1.50 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 28.01 -1.50 49 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 25.51 -1.50 0 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 23.02 -1.50 43 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 20.52 -1.50 35 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 18.03 -1.40 35 0 10 0
27NOV25 97.50 C 15.94 15.95 15.94 15.73 -1.16 48 180 180 -127
27NOV25 100.00 C 0.00 0.00 0.00 13.37 -1.02 46 0 79 0
27NOV25 102.50 C 0.00 0.00 0.00 10.91 -1.09 40 0 2,744 0
27NOV25 105.00 C 8.55 8.55 8.55 8.36 -1.17 31 1 6,466 0
27NOV25 107.50 C 6.25 6.25 6.25 6.03 -1.09 27 1 2,687 -1
27NOV25 110.00 C 4.11 4.34 3.90 3.90 -0.90 24 63 5,231 -18
27NOV25 112.50 C 2.10 2.45 2.09 2.06 -0.86 20 351 4,583 +187
27NOV25 115.00 C 1.21 1.32 0.94 0.95 -0.53 20 1,015 4,138 -329
27NOV25 117.50 C 0.58 0.59 0.45 0.44 -0.35 21 1,035 4,446 -145
27NOV25 120.00 C 0.26 0.26 0.22 0.17 -0.26 22 46 1,654 +15
27NOV25 122.50 C 0.00 0.00 0.00 0.07 -0.17 23 0 1,553 0
27NOV25 125.00 C 0.00 0.00 0.00 0.03 -0.11 24 0 323 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 -0.07 25 0 473 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 906 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 210 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 125 0
27NOV25 137.50 C 0.01 0.01 0.01 0.01 -0.01 38 60 460 +60
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 280 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 66.11 -1.40 63 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 65.11 -1.55 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 64.12 -1.40 68 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 63.12 -1.41 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 60.63 -1.54 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 58.15 -1.40 65 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 55.66 -1.40 60 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 53.17 -1.58 54 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 50.68 -1.58 48 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 48.19 -1.41 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 45.70 -1.58 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 43.21 -1.41 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 40.72 -1.41 0 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 38.24 -1.63 39 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 35.75 -1.40 35 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 33.26 -1.41 31 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 30.78 -1.60 33 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 28.64 -1.14 49 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 26.17 -1.13 45 0 2,160 0
30DEC25 90.00 C 0.00 0.00 0.00 23.30 -1.23 0 0 4,112 0
30DEC25 92.50 C 0.00 0.00 0.00 21.24 -1.22 38 0 5,235 0
30DEC25 95.00 C 19.65 19.65 18.80 18.80 -1.20 35 32 7,471 +1
30DEC25 97.50 C 0.00 0.00 0.00 16.52 -1.32 34 0 10,779 0
30DEC25 100.00 C 0.00 0.00 0.00 13.97 -1.01 29 0 1,165 0
30DEC25 102.50 C 0.00 0.00 0.00 11.66 -1.06 27 0 7,346 0
30DEC25 105.00 C 10.00 10.00 8.35 9.25 -1.18 23 6 5,648 0
30DEC25 107.50 C 0.00 0.00 0.00 7.36 -0.58 23 0 3,006 0
30DEC25 110.00 C 5.50 5.50 5.50 5.36 -0.92 21 3 4,314 -3
30DEC25 112.50 C 3.87 3.87 3.87 3.77 -0.61 20 4 4,349 -4
30DEC25 115.00 C 2.60 2.80 2.51 2.51 -0.56 20 100 11,246 +40
30DEC25 117.50 C 1.77 1.93 1.70 1.70 -0.38 20 35 7,313 +34
30DEC25 120.00 C 1.25 1.25 1.16 1.13 -0.29 21 37 1,680 +37
30DEC25 122.50 C 0.82 0.82 0.79 0.74 -0.22 21 310 1,319 +300
30DEC25 125.00 C 0.58 0.58 0.52 0.46 -0.19 21 35 841 -20
30DEC25 127.50 C 0.37 0.37 0.37 0.28 -0.17 22 2 307 +2
30DEC25 130.00 C 0.00 0.00 0.00 0.17 -0.13 22 0 780 0
30DEC25 132.50 C 0.00 0.00 0.00 0.10 -0.10 22 0 269 0
30DEC25 135.00 C 0.00 0.00 0.00 0.06 -0.07 23 0 176 0
30DEC25 137.50 C 0.00 0.00 0.00 0.04 -0.05 23 0 85 0
30DEC25 140.00 C 0.09 0.09 0.09 0.02 -0.04 23 5 115 +5
30DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 43.42 -1.64 34 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 40.94 -1.40 33 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 38.46 -1.68 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 35.98 -1.71 29 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 33.51 -2.04 30 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 31.04 -1.83 29 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 28.64 -1.32 31 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 26.17 -1.82 29 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 23.30 -2.51 0 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 21.24 -2.07 24 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 19.45 -1.23 32 0 51 0
29JAN26 97.50 C 0.00 0.00 0.00 16.70 -1.71 26 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 14.72 -1.32 27 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 12.46 -1.03 25 0 359 0
29JAN26 105.00 C 0.00 0.00 0.00 10.33 -0.94 24 0 4,116 0
29JAN26 107.50 C 0.00 0.00 0.00 8.33 -0.87 22 0 430 0
29JAN26 110.00 C 6.51 6.59 6.51 6.53 -0.72 21 102 938 -102
29JAN26 112.50 C 5.01 5.01 5.01 5.04 -0.57 21 8 829 0
29JAN26 115.00 C 3.82 3.84 3.69 3.74 -0.52 20 155 2,504 -50
29JAN26 117.50 C 0.00 0.00 0.00 2.78 -0.40 21 0 7,641 0
29JAN26 120.00 C 2.09 2.15 2.09 2.05 -0.31 21 89 2,279 -9
29JAN26 122.50 C 1.55 1.60 1.55 1.45 -0.32 21 334 1,274 +334
29JAN26 125.00 C 1.16 1.16 1.16 1.00 -0.29 21 330 3,235 +283
29JAN26 127.50 C 0.87 0.87 0.87 0.68 -0.24 21 30 541 0
29JAN26 130.00 C 0.68 0.68 0.68 0.45 -0.20 21 30 773 +30
29JAN26 132.50 C 0.00 0.00 0.00 0.29 -0.16 21 0 11 0
29JAN26 135.00 C 0.00 0.00 0.00 0.19 -0.12 21 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.12 -0.09 21 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.07 -0.08 21 0 25 0
29JAN26 142.50 C 0.00 0.00 0.00 0.05 -0.05 21 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.03 - 21 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 36.19 -1.50 25 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 33.73 -1.82 26 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 31.27 -1.60 25 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 28.83 -1.41 25 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 26.41 -1.97 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.01 -1.98 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.11 -1.40 30 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 19.45 -1.25 25 0 0 0
26FEB26 97.50 C 16.09 16.09 16.09 17.18 -1.23 24 1 2 0
26FEB26 100.00 C 15.81 15.81 15.81 15.36 -0.68 26 1 30 -1
26FEB26 102.50 C 0.00 0.00 0.00 13.24 -0.97 25 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 11.22 -0.89 24 0 664 0
26FEB26 107.50 C 0.00 0.00 0.00 9.34 -0.82 23 0 410 0
26FEB26 110.00 C 0.00 0.00 0.00 7.56 -0.71 22 0 935 0
26FEB26 112.50 C 6.04 6.04 6.04 6.01 -0.65 21 4 566 0
26FEB26 115.00 C 0.00 0.00 0.00 4.84 -0.52 21 0 399 0
26FEB26 117.50 C 0.00 0.00 0.00 3.77 -0.43 21 0 301 0
26FEB26 120.00 C 0.00 0.00 0.00 2.91 -0.37 21 0 196 0
26FEB26 122.50 C 2.31 2.31 2.31 2.28 -0.28 21 30 220 +30
26FEB26 125.00 C 0.00 0.00 0.00 1.76 -0.26 22 0 155 0
26FEB26 127.50 C 1.43 1.43 1.43 1.33 -0.20 22 330 330 +300
26FEB26 130.00 C 0.00 0.00 0.00 1.00 -0.14 22 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.74 -0.11 22 0 4 0
26FEB26 135.00 C 0.00 0.00 0.00 0.55 -0.07 22 0 388 0
26FEB26 137.50 C 0.00 0.00 0.00 0.40 -0.05 22 0 2 0
26FEB26 140.00 C 0.52 0.52 0.51 0.29 -0.04 22 34 34 +34
26FEB26 142.50 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.15 - 23 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 66.41 -1.40 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 65.42 -1.40 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 64.43 -1.40 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 63.44 -1.58 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 60.97 -1.40 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 58.49 -1.66 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 56.02 -1.67 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.55 -1.68 37 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 51.07 -1.71 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 48.60 -1.72 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 46.13 -1.74 29 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 43.66 -1.76 29 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 41.70 -1.19 49 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 39.26 -1.19 47 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 36.85 -1.45 45 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 34.42 -1.19 42 0 235 0
30MAR26 82.50 C 0.00 0.00 0.00 32.02 -0.85 40 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 29.63 -1.00 38 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 27.04 -1.34 34 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 24.01 -1.98 22 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 22.43 -1.08 31 0 1,524 0
30MAR26 95.00 C 0.00 0.00 0.00 19.92 -1.09 28 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 17.69 -1.09 27 0 2,346 0
30MAR26 100.00 C 0.00 0.00 0.00 15.52 -0.53 26 0 4,230 0
30MAR26 102.50 C 0.00 0.00 0.00 13.42 -0.94 25 0 1,797 0
30MAR26 105.00 C 0.00 0.00 0.00 11.44 -0.89 24 0 2,908 0
30MAR26 107.50 C 0.00 0.00 0.00 9.57 -0.81 23 0 2,924 0
30MAR26 110.00 C 0.00 0.00 0.00 7.91 -0.79 22 0 6,399 0
30MAR26 112.50 C 0.00 0.00 0.00 6.39 -0.66 22 0 5,032 0
30MAR26 115.00 C 0.00 0.00 0.00 5.05 -0.66 21 0 3,129 0
30MAR26 117.50 C 4.08 4.22 4.08 4.06 -0.53 21 14 360 +14
30MAR26 120.00 C 3.52 3.52 3.52 3.24 -0.36 21 25 11,119 0
30MAR26 122.50 C 0.00 0.00 0.00 2.55 -0.32 22 0 1,165 0
30MAR26 125.00 C 0.00 0.00 0.00 2.03 -0.18 22 0 350 0
30MAR26 127.50 C 0.00 0.00 0.00 1.60 -0.08 22 0 711 0
30MAR26 130.00 C 1.41 1.44 1.41 1.24 -0.01 22 91 193 0
30MAR26 132.50 C 0.00 0.00 0.00 0.97 +0.03 22 0 184 0
30MAR26 135.00 C 0.00 0.00 0.00 0.76 +0.06 23 0 430 0
30MAR26 137.50 C 0.00 0.00 0.00 0.59 +0.09 23 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.46 +0.10 23 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.36 +0.10 23 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.28 - 23 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 53.55 -1.68 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.07 -1.71 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 48.60 -1.72 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.13 -1.74 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.66 -1.76 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.70 -1.19 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.26 -1.34 40 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 36.85 -1.45 38 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 34.42 -1.33 35 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 32.02 -1.49 34 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 29.63 -1.00 32 0 61 0
29JUN26 87.50 C 0.00 0.00 0.00 27.04 -1.34 29 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 24.23 -2.05 23 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 22.43 -1.54 26 0 136 0
29JUN26 95.00 C 0.00 0.00 0.00 19.92 -1.79 24 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 17.69 -1.79 22 0 390 0
29JUN26 100.00 C 0.00 0.00 0.00 15.90 -0.95 23 0 778 0
29JUN26 102.50 C 14.70 14.70 14.70 13.97 -1.04 23 30 317 +30
29JUN26 105.00 C 0.00 0.00 0.00 12.11 -0.78 22 0 2,962 0
29JUN26 107.50 C 0.00 0.00 0.00 10.40 -0.73 22 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 8.87 -0.62 21 0 4,553 0
29JUN26 112.50 C 0.00 0.00 0.00 7.51 -0.60 21 0 4,732 0
29JUN26 115.00 C 6.27 6.42 6.27 6.34 -0.82 21 7 2,903 0
29JUN26 117.50 C 0.00 0.00 0.00 5.40 -0.39 21 0 161 0
29JUN26 120.00 C 0.00 0.00 0.00 4.49 -0.39 21 0 68 0
29JUN26 122.50 C 0.00 0.00 0.00 3.82 -0.29 21 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.20 -0.27 21 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 2.70 -0.17 21 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.28 -0.20 21 0 118 0
29JUN26 132.50 C 0.00 0.00 0.00 1.90 -0.21 22 0 9 0
29JUN26 135.00 C 0.00 0.00 0.00 1.55 -0.24 22 0 39 0
29JUN26 137.50 C 0.00 0.00 0.00 1.29 -0.19 22 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 1.05 -0.19 22 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.87 -0.14 22 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.70 - 22 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 43.66 -1.76 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.70 -1.22 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.26 -1.34 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.85 -1.45 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.42 -1.33 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.02 -1.49 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.63 -1.38 27 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 27.04 -1.58 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.45 -1.97 21 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 22.43 -1.74 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.25 -1.75 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.30 -1.18 21 0 30 0
29SEP26 100.00 C 18.00 18.00 18.00 16.50 -1.05 21 1 105 0
29SEP26 102.50 C 0.00 0.00 0.00 14.83 -0.72 21 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 13.10 -0.71 21 0 28 0
29SEP26 107.50 C 0.00 0.00 0.00 11.52 -0.68 20 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 10.11 -0.73 20 0 121 0
29SEP26 112.50 C 0.00 0.00 0.00 8.96 -0.61 20 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 7.86 -0.55 20 0 11 0
29SEP26 117.50 C 0.00 0.00 0.00 6.91 -0.46 21 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 6.03 -0.41 21 0 108 0
29SEP26 122.50 C 0.00 0.00 0.00 5.26 -0.39 21 0 12 0
29SEP26 125.00 C 0.00 0.00 0.00 4.56 -0.33 21 0 26 0
29SEP26 127.50 C 0.00 0.00 0.00 3.95 -0.33 21 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 3.39 -0.29 21 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.93 -0.27 21 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 2.56 -0.18 21 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 2.28 -0.12 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.91 -0.21 21 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 1.65 -0.19 21 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 1.38 - 21 0 0 -
TOTAL CALL 6,250 220,997 +236
14NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
14NOV25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
14NOV25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
14NOV25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 714 0
14NOV25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,068 0
14NOV25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
14NOV25 110.00 P 0.03 0.03 0.03 0.00 -0.03 0 4 485 -4
14NOV25 112.50 P 0.12 0.12 0.02 0.00 -0.18 0 451 430 -49
14NOV25 115.00 P 1.55 1.83 1.20 2.10 +1.08 0 43 0 -101
14NOV25 117.50 P 4.31 4.31 4.31 4.60 +1.31 0 10 0 -24
14NOV25 120.00 P 0.00 0.00 0.00 7.10 +1.38 0 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 9.60 +1.39 0 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 12.10 +1.40 0 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 14.60 +1.40 0 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 17.10 +1.40 0 0 0 0
14NOV25 132.50 P 0.00 0.00 0.00 19.60 +1.40 0 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 22.10 +1.40 0 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 24.60 +1.40 0 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 27.10 +1.40 0 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 29.60 +1.40 0 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 32.10 - 0 0 0 -
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.03 +0.02 40 0 55 0
21NOV25 102.50 P 0.00 0.00 0.00 0.05 +0.04 35 0 64 0
21NOV25 105.00 P 0.07 0.08 0.07 0.08 +0.06 30 60 146 +60
21NOV25 107.50 P 0.12 0.16 0.12 0.19 +0.12 27 21 71 +15
21NOV25 110.00 P 0.29 0.34 0.24 0.43 +0.19 23 125 154 +86
21NOV25 112.50 P 0.73 0.93 0.64 1.01 +0.33 19 352 775 +97
21NOV25 115.00 P 2.20 2.21 1.85 2.54 +0.79 20 165 155 +84
21NOV25 117.50 P 0.00 0.00 0.00 4.60 +0.96 0 0 10 0
21NOV25 120.00 P 0.00 0.00 0.00 7.12 +1.27 24 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 9.60 +1.35 0 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 12.10 +1.39 0 0 0 0
21NOV25 127.50 P 0.00 0.00 0.00 14.60 +1.40 0 0 0 0
21NOV25 130.00 P 0.00 0.00 0.00 17.10 +1.40 0 0 0 0
21NOV25 132.50 P 0.00 0.00 0.00 19.60 +1.40 0 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 22.10 +1.40 0 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 24.60 +1.40 0 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 27.10 +1.40 0 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 29.60 +1.40 0 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 32.10 - 0 0 0 -
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 164 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 663 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 84 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 72 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 31 1,485 0
27NOV25 87.50 P 0.01 0.02 0.01 0.01 0.00 50 4 1,444 0
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 40 90 2,585 -69
27NOV25 95.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 8,569 0
27NOV25 97.50 P 0.08 0.08 0.08 0.03 +0.02 35 4 3,514 -4
27NOV25 100.00 P 0.10 0.10 0.10 0.05 +0.03 32 10 6,425 +10
27NOV25 102.50 P 0.00 0.00 0.00 0.10 +0.06 29 0 5,220 0
27NOV25 105.00 P 0.18 0.20 0.17 0.19 +0.10 27 113 2,740 +67
27NOV25 107.50 P 0.31 0.33 0.28 0.37 +0.15 24 350 2,427 +71
27NOV25 110.00 P 0.60 0.64 0.50 0.72 +0.23 22 111 1,953 +6
27NOV25 112.50 P 1.32 1.36 0.97 1.42 +0.39 19 482 1,774 +182
27NOV25 115.00 P 2.71 2.80 2.71 2.86 +0.74 19 19 583 -1
27NOV25 117.50 P 0.00 0.00 0.00 4.78 +0.88 18 0 8 0
27NOV25 120.00 P 0.00 0.00 0.00 7.18 +1.25 22 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 9.61 +1.22 23 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 12.10 +1.26 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 14.60 +1.29 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 17.10 +1.40 0 0 300 0
27NOV25 132.50 P 0.00 0.00 0.00 19.60 +1.40 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 22.10 +1.40 0 0 60 0
27NOV25 137.50 P 0.00 0.00 0.00 24.60 +1.40 0 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 27.10 +1.40 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 29.60 +1.40 0 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 32.10 - 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 78 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 58 0 512 0
30DEC25 65.00 P 0.01 0.03 0.01 0.01 0.00 55 51 894 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 776 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,678 0
30DEC25 72.50 P 0.04 0.04 0.04 0.01 0.00 44 10 2,698 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,564 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4,567 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14,950 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2,311 0
30DEC25 85.00 P 0.12 0.14 0.12 0.02 +0.01 32 379 10,020 0
30DEC25 87.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 3,783 0
30DEC25 90.00 P 0.19 0.22 0.19 0.05 +0.04 29 29 30,552 -4
30DEC25 92.50 P 0.23 0.23 0.23 0.09 +0.07 28 10 11,591 0
30DEC25 95.00 P 0.00 0.00 0.00 0.14 +0.10 27 0 10,345 0
30DEC25 97.50 P 0.32 0.34 0.32 0.23 +0.15 26 32 10,386 +28
30DEC25 100.00 P 0.40 0.42 0.40 0.36 +0.20 25 29 5,324 +25
30DEC25 102.50 P 0.51 0.62 0.51 0.57 +0.28 24 868 9,872 +703
30DEC25 105.00 P 0.75 0.82 0.70 0.83 +0.30 22 355 7,459 +351
30DEC25 107.50 P 1.05 1.16 0.97 1.26 +0.36 21 132 2,362 +132
30DEC25 110.00 P 1.59 1.78 1.45 1.89 +0.46 20 75 1,833 +37
30DEC25 112.50 P 2.58 2.63 2.58 2.75 +0.56 19 90 1,854 +90
30DEC25 115.00 P 3.83 3.83 3.83 4.09 +0.75 19 24 356 +19
30DEC25 117.50 P 0.00 0.00 0.00 5.72 +0.85 19 0 98 0
30DEC25 120.00 P 0.00 0.00 0.00 7.60 +0.84 19 0 82 0
30DEC25 122.50 P 0.00 0.00 0.00 9.78 +0.96 19 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 12.10 +1.01 0 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 14.63 +1.18 21 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 17.10 +1.36 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 19.60 +1.40 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 22.10 +1.40 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 24.60 +1.40 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 27.10 +1.40 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 29.60 +1.40 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 32.10 - 0 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 225 0
29JAN26 75.00 P 0.17 0.17 0.17 0.01 0.00 32 50 203 0
29JAN26 77.50 P 0.20 0.20 0.20 0.02 +0.01 32 108 125 +67
29JAN26 80.00 P 0.23 0.23 0.23 0.03 +0.02 31 60 426 -50
29JAN26 82.50 P 0.27 0.27 0.27 0.04 +0.02 29 32 154 +8
29JAN26 85.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 536 0
29JAN26 87.50 P 0.00 0.00 0.00 0.09 +0.04 27 0 202 0
29JAN26 90.00 P 0.39 0.43 0.39 0.15 +0.06 27 156 1,294 +26
29JAN26 92.50 P 0.00 0.00 0.00 0.23 +0.09 26 0 1,065 0
29JAN26 95.00 P 0.56 0.56 0.53 0.34 +0.11 25 64 1,278 +11
29JAN26 97.50 P 0.66 0.66 0.66 0.51 +0.16 25 40 2,689 -40
29JAN26 100.00 P 0.81 0.83 0.81 0.75 +0.21 24 350 2,297 +17
29JAN26 102.50 P 0.98 1.08 0.98 1.08 +0.27 23 407 1,649 +407
29JAN26 105.00 P 1.27 1.40 1.25 1.43 +0.25 22 1,103 1,853 -52
29JAN26 107.50 P 1.77 1.81 1.77 1.99 +0.35 21 60 1,766 +60
29JAN26 110.00 P 2.41 2.55 2.26 2.70 +0.48 21 55 1,197 +1
29JAN26 112.50 P 3.18 3.18 3.18 3.62 +0.55 20 280 1,027 +280
29JAN26 115.00 P 4.33 4.83 4.33 4.89 +0.67 20 3 178 +1
29JAN26 117.50 P 0.00 0.00 0.00 6.60 +0.93 20 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 8.22 +0.86 19 0 36 0
29JAN26 122.50 P 0.00 0.00 0.00 10.25 +0.93 20 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 12.43 +0.99 20 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 14.75 +1.07 20 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 17.13 +1.30 21 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 19.60 +1.37 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 22.10 +1.40 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 24.60 +1.40 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 27.10 +1.40 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 29.60 +1.40 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 32.10 - 0 0 0 -
26FEB26 77.50 P 0.25 0.32 0.25 0.02 0.00 27 10 60 +10
26FEB26 80.00 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
26FEB26 82.50 P 0.00 0.00 0.00 0.05 0.00 26 0 182 0
26FEB26 85.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 107 0
26FEB26 87.50 P 0.00 0.00 0.00 0.13 0.00 25 0 80 0
26FEB26 90.00 P 0.60 0.60 0.60 0.21 +0.01 25 1 113 +1
26FEB26 92.50 P 0.00 0.00 0.00 0.33 +0.03 24 0 235 0
26FEB26 95.00 P 0.00 0.00 0.00 0.49 +0.05 24 0 257 0
26FEB26 97.50 P 0.00 0.00 0.00 0.73 +0.09 24 0 198 0
26FEB26 100.00 P 1.14 1.24 1.14 1.05 +0.13 23 62 461 +7
26FEB26 102.50 P 1.50 1.55 1.50 1.48 +0.20 23 55 242 +5
26FEB26 105.00 P 0.00 0.00 0.00 2.02 +0.27 23 0 127 0
26FEB26 107.50 P 2.44 2.44 2.44 2.61 +0.34 22 30 325 +30
26FEB26 110.00 P 3.07 3.07 3.07 3.41 +0.45 21 30 159 +30
26FEB26 112.50 P 0.00 0.00 0.00 4.41 +0.58 21 0 313 0
26FEB26 115.00 P 5.51 5.51 5.51 5.64 +0.70 20 29 247 +29
26FEB26 117.50 P 0.00 0.00 0.00 7.26 +0.84 21 0 9 0
26FEB26 120.00 P 0.00 0.00 0.00 8.82 +0.94 20 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 10.73 +0.88 20 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 12.80 +0.95 21 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.08 +1.09 22 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 17.34 +1.31 22 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.69 +1.35 22 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.12 +1.39 22 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.60 +1.40 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 27.10 +1.40 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 29.60 +1.40 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.10 - 0 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 285 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 364 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,124 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 596 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 571 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 896 0
30MAR26 72.50 P 0.44 0.44 0.44 0.04 +0.01 29 5 815 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 588 0
30MAR26 77.50 P 0.00 0.00 0.00 0.09 +0.03 27 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.14 +0.04 27 0 3,917 0
30MAR26 82.50 P 0.00 0.00 0.00 0.21 +0.06 26 0 1,271 0
30MAR26 85.00 P 0.00 0.00 0.00 0.30 +0.08 26 0 3,195 0
30MAR26 87.50 P 0.00 0.00 0.00 0.44 +0.11 26 0 4,537 0
30MAR26 90.00 P 0.90 0.90 0.90 0.63 +0.16 25 3 5,681 -3
30MAR26 92.50 P 1.14 1.15 1.14 0.88 +0.20 25 149 2,061 0
30MAR26 95.00 P 0.00 0.00 0.00 1.19 +0.24 24 0 6,202 0
30MAR26 97.50 P 0.00 0.00 0.00 1.58 +0.28 24 0 1,822 0
30MAR26 100.00 P 2.00 2.00 2.00 2.09 +0.35 24 10 13,095 +10
30MAR26 102.50 P 2.33 2.33 2.33 2.57 +0.31 22 30 4,627 +30
30MAR26 105.00 P 3.14 3.14 3.14 3.28 +0.47 22 300 1,691 +216
30MAR26 107.50 P 0.00 0.00 0.00 4.12 +0.54 21 0 847 0
30MAR26 110.00 P 4.88 4.94 4.84 5.11 +0.60 21 22 827 0
30MAR26 112.50 P 6.10 6.10 6.10 6.27 +0.68 20 5 161 0
30MAR26 115.00 P 0.00 0.00 0.00 7.61 +0.69 20 0 129 0
30MAR26 117.50 P 0.00 0.00 0.00 9.41 +0.96 20 0 373 0
30MAR26 120.00 P 0.00 0.00 0.00 11.07 +0.94 20 0 278 0
30MAR26 122.50 P 0.00 0.00 0.00 13.02 +0.99 20 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 14.94 +0.92 19 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 17.21 +1.07 20 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 19.68 +1.48 22 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 21.63 +1.17 20 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 23.96 +1.26 19 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 26.31 +1.22 19 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 28.70 +1.18 19 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 31.34 +1.49 23 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 33.76 - 23 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 585 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 86 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 190 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 191 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 838 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 481 0
29JUN26 75.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 441 0
29JUN26 77.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 517 0
29JUN26 80.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 1,384 0
29JUN26 82.50 P 0.00 0.00 0.00 0.39 0.00 23 0 1,116 0
29JUN26 85.00 P 0.00 0.00 0.00 0.56 +0.02 23 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.77 +0.03 23 0 7,759 0
29JUN26 90.00 P 1.56 1.56 1.56 1.06 +0.06 23 10 3,673 +10
29JUN26 92.50 P 0.00 0.00 0.00 1.41 +0.11 23 0 1,122 0
29JUN26 95.00 P 2.13 2.27 2.13 1.82 +0.12 23 20 2,927 0
29JUN26 97.50 P 0.00 0.00 0.00 2.37 +0.19 23 0 799 0
29JUN26 100.00 P 3.12 3.17 3.12 3.01 +0.28 22 6 1,756 +6
29JUN26 102.50 P 0.00 0.00 0.00 3.73 +0.31 22 0 2,125 0
29JUN26 105.00 P 0.00 0.00 0.00 4.58 +0.44 22 0 5 0
29JUN26 107.50 P 0.00 0.00 0.00 5.50 +0.52 22 0 60 0
29JUN26 110.00 P 0.00 0.00 0.00 6.56 +0.58 21 0 45 0
29JUN26 112.50 P 0.00 0.00 0.00 7.79 +0.66 21 0 51 0
29JUN26 115.00 P 0.00 0.00 0.00 9.18 +0.73 21 0 2,516 0
29JUN26 117.50 P 0.00 0.00 0.00 10.69 +0.77 21 0 19 0
29JUN26 120.00 P 0.00 0.00 0.00 12.35 +0.80 21 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 14.16 +0.86 21 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 16.09 +0.77 21 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 18.20 +1.00 21 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 20.27 +1.18 21 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 22.43 +1.22 21 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 24.63 +1.28 21 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 26.90 +1.35 21 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 29.19 +1.41 21 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 31.54 +1.47 22 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 33.90 - 22 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.06 0.00 22 0 138 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 0.00 21 0 28 0
29SEP26 75.00 P 1.07 1.07 1.07 0.14 0.00 21 1 61 +1
29SEP26 77.50 P 0.00 0.00 0.00 0.22 +0.02 21 0 175 0
29SEP26 80.00 P 0.00 0.00 0.00 0.33 +0.02 21 0 388 0
29SEP26 82.50 P 0.00 0.00 0.00 0.48 +0.03 21 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.71 +0.07 21 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.99 +0.12 21 0 579 0
29SEP26 90.00 P 0.00 0.00 0.00 1.33 +0.15 21 0 69 0
29SEP26 92.50 P 0.00 0.00 0.00 1.76 +0.19 21 0 62 0
29SEP26 95.00 P 3.00 3.15 3.00 2.29 +0.28 21 26 134 +26
29SEP26 97.50 P 0.00 0.00 0.00 2.89 +0.31 21 0 120 0
29SEP26 100.00 P 0.00 0.00 0.00 3.64 +0.40 21 0 184 0
29SEP26 102.50 P 0.00 0.00 0.00 4.48 +0.50 21 0 237 0
29SEP26 105.00 P 0.00 0.00 0.00 5.43 +0.55 22 0 28 0
29SEP26 107.50 P 6.74 6.74 6.74 6.53 +0.67 22 121 130 +112
29SEP26 110.00 P 0.00 0.00 0.00 7.71 +0.72 22 0 602 0
29SEP26 112.50 P 0.00 0.00 0.00 9.07 +0.84 22 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 10.50 +0.93 22 0 3 0
29SEP26 117.50 P 0.00 0.00 0.00 12.01 +0.94 22 0 3 0
29SEP26 120.00 P 0.00 0.00 0.00 13.58 +0.90 22 0 2 0
29SEP26 122.50 P 0.00 0.00 0.00 15.30 +0.85 22 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 17.14 +0.91 22 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.84 +0.71 21 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.83 +1.17 21 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 22.90 +1.03 21 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 25.03 +1.04 21 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 27.23 +1.11 21 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 29.46 +1.17 21 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 31.75 +1.25 21 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.06 - 21 0 0 -
TOTAL PUT 8,222 322,388 +3,063
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$ 7.43
27NOV25 4.80 C 0.00 0.00 0.00 2.68 +0.03 149 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.58 +0.03 143 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.44 -0.01 91 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.23 +0.02 123 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.98 +0.03 110 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.69 -0.01 59 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.48 +0.02 83 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.19 -0.01 40 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.94 -0.01 31 0 1 0
27NOV25 6.75 C 0.00 0.00 0.00 0.69 -0.02 23 0 11 0
27NOV25 7.00 C 0.00 0.00 0.00 0.44 -0.02 15 0 684 0
27NOV25 7.25 C 0.00 0.00 0.00 0.20 -0.02 12 0 983 0
27NOV25 7.50 C 0.05 0.06 0.05 0.05 -0.01 13 30 2,245 -10
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 1,728 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.98 +0.01 83 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.91 +0.05 92 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.80 +0.03 85 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.70 +0.03 81 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.60 +0.03 78 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.50 +0.03 75 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.23 +0.01 59 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.98 +0.01 52 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.71 -0.01 34 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.48 +0.01 39 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.23 -0.01 32 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.99 +0.02 29 0 95 0
30DEC25 6.75 C 0.00 0.00 0.00 0.69 -0.05 0 0 369 0
30DEC25 7.00 C 0.46 0.46 0.46 0.47 -0.02 11 10 212 0
30DEC25 7.25 C 0.00 0.00 0.00 0.25 -0.02 10 0 1,150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.10 -0.01 11 0 1,528 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 -0.01 11 0 718 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 12 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.70 +0.02 59 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.61 +0.03 60 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.51 +0.02 57 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.26 +0.02 51 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.01 +0.02 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.76 +0.02 39 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.51 +0.02 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.26 +0.01 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.71 -0.05 0 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.51 -0.02 13 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.31 -0.02 12 0 240 0
29JAN26 7.50 C 0.00 0.00 0.00 0.15 -0.02 11 0 229 0
29JAN26 7.75 C 0.07 0.07 0.07 0.07 -0.01 12 30 30 +30
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.54 +0.05 53 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.26 +0.01 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.01 0.00 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.77 +0.01 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.52 0.00 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.27 +0.01 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.01 -0.01 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.78 0.00 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.54 -0.02 12 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.35 -0.01 12 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.20 -0.01 12 0 60 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.01 12 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.92 +0.01 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.82 +0.01 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.71 +0.02 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.62 +0.01 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.54 +0.03 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.29 +0.02 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.04 +0.02 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.80 +0.02 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.54 +0.01 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.30 +0.01 22 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.05 0.00 18 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.78 -0.04 11 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 -0.03 13 0 197 0
30MAR26 7.25 C 0.00 0.00 0.00 0.40 -0.02 13 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.25 -0.01 13 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 -0.01 13 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 0.00 13 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 0.00 14 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.64 -0.01 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 0.00 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 0.00 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.83 +0.02 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.55 -0.02 14 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.33 -0.01 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.11 +0.01 18 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.86 -0.02 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 0.00 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 -0.02 13 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.01 14 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.01 14 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.02 13 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.72 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.64 -0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 0.00 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 0.00 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 +0.02 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 -0.02 14 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.02 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 0.00 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 -0.02 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 -0.01 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 -0.02 14 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 -0.02 14 0 17 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.01 15 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.01 15 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.01 15 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 0.00 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 16 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 0.01 -0.01 14 0 0 0
TOTAL CALL 70 13,825 +20
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 327 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1,210 0
27NOV25 7.00 P 0.01 0.01 0.01 0.01 0.00 22 10 1,327 -10
27NOV25 7.25 P 0.01 0.01 0.01 0.02 0.00 14 66 1,927 +66
27NOV25 7.50 P 0.11 0.12 0.11 0.10 0.00 11 5 1,576 +5
27NOV25 7.75 P 0.34 0.34 0.33 0.33 +0.02 18 501 880 -120
27NOV25 8.00 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 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 27 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 0.05 0.05 0.05 0.05 +0.01 12 10 724 +10
30DEC25 7.50 P 0.00 0.00 0.00 0.15 +0.01 12 0 1,593 0
30DEC25 7.75 P 0.00 0.00 0.00 0.34 +0.02 13 0 651 0
30DEC25 8.00 P 0.00 0.00 0.00 0.59 +0.03 19 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 13 0 132 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 13 0 805 0
29JAN26 7.25 P 0.00 0.00 0.00 0.08 +0.01 12 0 90 0
29JAN26 7.50 P 0.00 0.00 0.00 0.19 +0.01 13 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.36 +0.02 13 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.59 +0.03 16 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 14 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 12 0 50 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 0.00 12 0 40 0
26FEB26 7.50 P 0.00 0.00 0.00 0.21 +0.01 12 0 40 0
26FEB26 7.75 P 0.00 0.00 0.00 0.37 +0.02 12 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.59 +0.03 14 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 19 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 218 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 13 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 14 0 292 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 +0.01 14 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 +0.02 13 0 80 0
30MAR26 7.50 P 0.00 0.00 0.00 0.25 +0.03 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.40 +0.02 13 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.59 +0.01 13 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.84 +0.03 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.07 0.00 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.60 +0.03 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.12 +0.06 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.37 +0.06 37 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 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 15 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 14 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 0.00 14 0 180 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 0.00 14 0 239 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 +0.01 14 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 +0.01 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 +0.01 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.74 0.00 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 +0.01 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.18 +0.03 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.40 +0.03 14 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.64 +0.03 15 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 +0.02 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.12 +0.03 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.37 +0.04 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 16 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 15 0 209 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.01 15 0 176 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 0.00 15 0 71 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.01 15 0 78 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 +0.01 15 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 +0.01 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 +0.02 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 +0.02 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 +0.02 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.02 19 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.94 +0.02 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 +0.02 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 +0.02 24 0 0 0
TOTAL PUT 592 21,750 -49
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$ 30.70
27NOV25 18.50 C 0.00 0.00 0.00 12.25 -0.18 122 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.73 -0.16 97 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 11.23 -0.20 91 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.73 -0.15 85 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.74 -0.19 86 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.73 -0.20 62 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.73 -0.17 51 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.73 -0.14 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.73 -0.11 0 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 4.88 +0.06 66 0 36 0
27NOV25 27.00 C 0.00 0.00 0.00 3.74 -0.05 29 0 97 0
27NOV25 28.00 C 2.75 2.75 2.75 2.78 +0.06 31 1 549 0
27NOV25 29.00 C 1.91 1.91 1.85 1.82 +0.06 25 12 534 -12
27NOV25 30.00 C 1.17 1.17 1.00 1.06 +0.03 27 7 436 -2
27NOV25 31.00 C 0.58 0.59 0.52 0.54 +0.01 28 97 254 -20
27NOV25 32.00 C 0.24 0.29 0.24 0.23 0.00 28 46 3,114 +26
27NOV25 33.00 C 0.10 0.11 0.10 0.08 0.00 29 7 812 0
27NOV25 34.00 C 0.00 0.00 0.00 0.03 0.00 30 0 107 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 54 0
27NOV25 36.00 C 0.01 0.01 0.01 0.01 0.00 37 65 130 +65
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30DEC25 15.50 C 0.00 0.00 0.00 15.27 -0.21 60 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.77 +0.08 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.42 -0.05 103 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.84 +0.15 85 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.28 -0.22 53 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.71 -0.27 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.26 -0.22 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.78 -0.11 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.29 -0.20 45 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.90 -0.11 71 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.83 -0.10 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.87 -0.06 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.80 -0.13 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.01 +0.06 52 0 49 0
30DEC25 25.00 C 0.00 0.00 0.00 5.92 +0.02 39 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 4.88 +0.06 29 0 47 0
30DEC25 27.00 C 0.00 0.00 0.00 4.03 +0.07 32 0 130 0
30DEC25 28.00 C 2.88 2.88 2.88 2.94 -0.12 21 2 286 0
30DEC25 29.00 C 0.00 0.00 0.00 2.19 +0.05 24 0 151 0
30DEC25 30.00 C 0.00 0.00 0.00 1.53 +0.04 24 0 98 0
30DEC25 31.00 C 0.00 0.00 0.00 1.07 +0.07 26 0 80 0
30DEC25 32.00 C 0.00 0.00 0.00 0.67 +0.03 26 0 55 0
30DEC25 33.00 C 0.00 0.00 0.00 0.40 +0.03 26 0 61 0
30DEC25 34.00 C 0.28 0.28 0.28 0.23 +0.02 26 15 30 +10
30DEC25 35.00 C 0.18 0.18 0.18 0.12 +0.01 26 10 15 +10
30DEC25 36.00 C 0.00 0.00 0.00 0.06 0.00 26 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.03 0.00 26 0 65 0
30DEC25 38.00 C 0.00 0.00 0.00 0.02 0.00 27 0 140 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JAN26 19.00 C 0.00 0.00 0.00 11.84 -0.05 28 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.34 -0.15 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.90 -0.11 48 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.85 -0.08 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.87 -0.06 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.87 -0.06 20 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.01 +0.06 37 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.09 +0.19 35 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 5.12 +0.29 31 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 4.03 -0.09 22 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 3.35 +0.05 27 0 280 0
29JAN26 29.00 C 0.00 0.00 0.00 2.48 +0.05 24 0 24 0
29JAN26 30.00 C 0.00 0.00 0.00 1.86 +0.04 24 0 119 0
29JAN26 31.00 C 1.40 1.40 1.40 1.35 +0.03 24 3 22 +2
29JAN26 32.00 C 1.01 1.01 1.01 0.97 +0.02 25 3 47 +3
29JAN26 33.00 C 0.72 0.72 0.72 0.66 +0.03 25 15 60 +15
29JAN26 34.00 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 11.89 0.00 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.40 -0.09 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.90 -0.11 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.91 -0.02 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.93 0.00 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.94 +0.01 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.01 +0.06 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.20 +0.30 32 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.12 -0.08 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.36 +0.05 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.54 +0.07 26 0 10 0
26FEB26 29.00 C 0.00 0.00 0.00 2.70 +0.05 23 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.09 +0.05 23 0 21 0
26FEB26 31.00 C 0.00 0.00 0.00 1.58 +0.03 24 0 2 0
26FEB26 32.00 C 0.00 0.00 0.00 1.18 +0.02 24 0 8 0
26FEB26 33.00 C 0.00 0.00 0.00 0.85 +0.02 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.59 +0.02 24 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.40 +0.01 24 0 19 0
26FEB26 36.00 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.04 - 24 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 15.40 -0.08 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.91 +0.06 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.42 -0.05 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.92 +0.05 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.43 -0.07 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.94 -0.04 32 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.44 -0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.08 +0.19 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.40 -0.09 0 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 11.13 +0.12 45 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.12 +0.19 40 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.10 +0.17 34 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 8.22 +0.29 35 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.24 +0.11 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.32 +0.12 30 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 5.12 -0.08 18 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.43 +0.09 24 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 3.75 +0.10 25 0 106 0
30MAR26 29.00 C 0.00 0.00 0.00 2.99 +0.14 24 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 2.39 +0.09 24 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 1.88 +0.06 24 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 1.44 +0.05 24 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 1.12 +0.04 24 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.84 +0.05 24 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.61 +0.03 24 0 14 0
30MAR26 36.00 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.31 +0.02 24 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.10 - 24 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 13.54 +0.04 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.05 +0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.56 +0.06 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.08 +0.07 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.58 +0.06 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.13 +0.09 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.13 +0.07 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.18 +0.15 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.27 +0.12 27 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.29 +0.11 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.41 +0.02 24 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 5.56 +0.11 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.76 +0.10 24 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.09 +0.18 24 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 3.37 +0.08 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.85 +0.11 24 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 2.34 +0.12 24 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.90 +0.11 24 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 1.53 +0.11 24 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 1.26 +0.10 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.99 +0.09 25 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.77 +0.07 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.60 +0.07 25 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.46 +0.06 25 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.26 - 24 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 12.56 +0.06 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.08 +0.07 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.59 +0.06 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.13 +0.09 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.14 +0.06 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.20 +0.06 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.28 +0.07 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.39 +0.06 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.55 +0.16 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.64 +0.12 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.87 +0.06 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.21 -0.07 24 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.74 +0.07 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.19 0.00 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.62 +0.05 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.29 +0.05 25 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.93 +0.05 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.55 +0.04 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.30 +0.04 25 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 1.08 +0.04 25 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 0.94 +0.08 25 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.76 +0.05 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.51 - 25 0 0 -
TOTAL CALL 283 9,431 +97
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 97 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 340 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 284 0
27NOV25 28.00 P 0.00 0.00 0.00 0.03 0.00 29 0 213 0
27NOV25 29.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 231 0
27NOV25 30.00 P 0.28 0.28 0.28 0.34 -0.03 28 2 120 +2
27NOV25 31.00 P 0.70 0.78 0.68 0.81 -0.04 28 51 101 +51
27NOV25 32.00 P 1.34 1.34 1.34 1.52 -0.07 30 10 11 +10
27NOV25 33.00 P 0.00 0.00 0.00 2.35 -0.12 28 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 3.31 -0.11 30 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 5.46 +0.10 65 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 6.49 +0.10 75 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.52 +0.16 86 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.30 -0.06 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.58 - 106 0 0 -
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 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 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 55 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 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 35 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 178 0
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 0.00 25 0 78 0
30DEC25 28.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 58 0
30DEC25 29.00 P 0.00 0.00 0.00 0.40 0.00 25 0 62 0
30DEC25 30.00 P 0.63 0.63 0.63 0.73 0.00 25 21 46 +1
30DEC25 31.00 P 0.00 0.00 0.00 1.21 -0.03 25 0 39 0
30DEC25 32.00 P 0.00 0.00 0.00 1.87 -0.04 26 0 16 0
30DEC25 33.00 P 0.00 0.00 0.00 2.58 -0.11 26 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.42 -0.04 25 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.46 +0.08 32 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.46 +0.05 37 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.49 +0.10 43 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.52 +0.16 49 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.43 +0.07 48 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.58 - 60 0 0 -
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 0.00 25 0 60 0
29JAN26 26.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 31 0
29JAN26 27.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 100 0
29JAN26 28.00 P 0.00 0.00 0.00 0.34 -0.01 24 0 100 0
29JAN26 29.00 P 0.00 0.00 0.00 0.59 -0.01 24 0 14 0
29JAN26 30.00 P 0.00 0.00 0.00 0.94 -0.03 24 0 6 0
29JAN26 31.00 P 0.00 0.00 0.00 1.46 -0.02 25 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.08 -0.04 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 2.74 -0.12 24 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 3.64 +0.17 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.46 -0.08 26 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.46 -0.06 30 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.49 +0.01 35 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.52 +0.06 39 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.43 +0.07 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.58 - 48 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 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 30 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 0.00 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.72 -0.01 23 0 3 0
26FEB26 30.00 P 0.00 0.00 0.00 1.09 -0.02 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 1.59 -0.03 23 0 2 0
26FEB26 32.00 P 0.00 0.00 0.00 2.21 -0.03 24 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.85 -0.03 23 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.66 +0.11 24 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.46 -0.19 24 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.46 -0.06 27 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.49 +0.01 31 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.52 +0.06 35 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.43 +0.04 35 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.58 - 42 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 41 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 31 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 0.00 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 0.00 24 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 0.00 24 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.38 0.00 24 0 48 0
30MAR26 28.00 P 0.00 0.00 0.00 0.60 -0.01 24 0 28 0
30MAR26 29.00 P 0.92 0.92 0.92 0.90 -0.05 23 12 15 +12
30MAR26 30.00 P 0.00 0.00 0.00 1.29 -0.05 23 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 1.82 +0.01 24 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.42 +0.03 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.03 -0.11 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.77 0.00 24 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.71 -0.03 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.46 -0.16 24 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.49 +0.01 28 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.52 +0.03 32 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.43 +0.02 32 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.58 - 38 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 25 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 94 0
29JUN26 24.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 81 0
29JUN26 25.00 P 0.00 0.00 0.00 0.47 +0.02 24 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.69 +0.02 24 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 0.97 -0.01 24 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 1.31 +0.02 24 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.74 -0.03 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.27 +0.05 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.84 +0.06 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.45 -0.06 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.22 +0.01 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.95 -0.02 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.77 -0.01 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.59 -0.03 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.44 -0.02 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.27 +0.04 26 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.20 -0.10 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.17 - 29 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 0.00 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 0.00 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 0.00 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 0.00 25 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 +0.01 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.75 0.00 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.02 +0.01 25 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 1.33 -0.02 25 0 9 0
29SEP26 28.00 P 0.00 0.00 0.00 1.70 -0.06 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.20 0.00 25 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.71 0.00 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.32 +0.03 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.87 -0.12 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.66 -0.02 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.38 -0.02 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.15 -0.02 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.95 -0.03 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.79 -0.03 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.66 -0.03 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.54 -0.04 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.46 - 30 0 0 -
TOTAL PUT 96 4,982 +76
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$ 6.25
27NOV25 4.20 C 0.00 0.00 0.00 2.06 -0.17 96 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.96 -0.17 91 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.86 -0.17 85 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.76 -0.17 80 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.66 -0.17 75 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.56 -0.17 70 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.46 -0.17 65 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.36 -0.19 60 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.29 -0.14 85 0 102 0
27NOV25 5.25 C 0.00 0.00 0.00 1.01 -0.20 44 0 71 0
27NOV25 5.50 C 0.00 0.00 0.00 0.78 -0.18 50 0 212 0
27NOV25 5.75 C 0.00 0.00 0.00 0.51 -0.17 23 0 65 0
27NOV25 6.00 C 0.41 0.41 0.34 0.29 -0.15 25 35 357 -5
27NOV25 6.25 C 0.00 0.00 0.00 0.13 -0.12 26 0 309 0
27NOV25 6.50 C 0.00 0.00 0.00 0.05 -0.07 28 0 236 0
27NOV25 6.75 C 0.00 0.00 0.00 0.02 -0.03 32 0 371 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 435 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 169 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.26 -0.17 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.16 -0.17 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.06 -0.17 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.96 -0.18 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.87 -0.17 75 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.77 -0.17 71 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.67 -0.17 67 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.57 -0.17 63 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.47 -0.17 59 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.37 -0.17 55 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.27 -0.17 51 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.17 -0.17 47 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.08 -0.22 59 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.97 -0.17 39 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.88 -0.15 52 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.79 -0.19 55 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.68 -0.20 45 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.57 -0.17 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.47 -0.17 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.38 -0.17 36 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.29 -0.15 39 0 177 0
30DEC25 5.25 C 0.00 0.00 0.00 1.04 -0.17 32 0 541 0
30DEC25 5.50 C 0.00 0.00 0.00 0.82 -0.14 33 0 456 0
30DEC25 5.75 C 0.00 0.00 0.00 0.58 -0.18 26 0 757 0
30DEC25 6.00 C 0.50 0.50 0.41 0.39 -0.13 26 30 505 -20
30DEC25 6.25 C 0.33 0.33 0.33 0.25 -0.11 26 10 659 +10
30DEC25 6.50 C 0.00 0.00 0.00 0.15 -0.10 27 0 296 0
30DEC25 6.75 C 0.00 0.00 0.00 0.09 -0.06 28 0 185 0
30DEC25 7.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 211 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 -0.03 27 0 977 0
30DEC25 7.50 C 0.03 0.03 0.03 0.01 -0.02 28 30 225 +30
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.08 -0.22 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.98 -0.17 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.88 -0.17 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.79 -0.19 36 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.69 -0.19 33 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.59 -0.17 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.49 -0.17 28 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.41 -0.15 35 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.31 -0.18 33 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.08 -0.13 31 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.86 -0.15 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.64 -0.17 26 0 31 0
29JAN26 6.00 C 0.51 0.51 0.47 0.47 -0.12 27 2 300 0
29JAN26 6.25 C 0.00 0.00 0.00 0.33 -0.11 27 0 90 0
29JAN26 6.50 C 0.00 0.00 0.00 0.23 -0.09 27 0 460 0
29JAN26 6.75 C 0.00 0.00 0.00 0.15 -0.07 27 0 477 0
29JAN26 7.00 C 0.00 0.00 0.00 0.09 -0.06 27 0 30 0
29JAN26 7.25 C 0.00 0.00 0.00 0.06 -0.04 28 0 18 0
29JAN26 7.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.02 28 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.63 -0.14 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.54 -0.13 37 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.45 -0.17 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.35 -0.18 34 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.12 -0.17 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.90 -0.16 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.69 -0.17 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.51 -0.13 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.38 -0.11 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.28 -0.09 27 0 160 0
26FEB26 6.75 C 0.00 0.00 0.00 0.20 -0.08 27 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.13 -0.06 26 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 -0.04 27 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
26FEB26 8.00 C 0.06 0.06 0.06 0.02 -0.02 26 30 30 +30
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.02 25 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.89 -0.18 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.80 -0.17 41 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.72 -0.15 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.60 -0.17 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.50 -0.17 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.40 -0.17 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.33 -0.12 45 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.21 -0.17 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.11 -0.19 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.01 -0.17 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.91 -0.17 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.84 -0.14 36 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.74 -0.14 34 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.64 -0.17 31 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.57 -0.15 35 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.46 -0.19 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.35 -0.18 27 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.12 -0.17 25 0 818 0
30MAR26 5.50 C 0.00 0.00 0.00 0.94 -0.13 28 0 971 0
30MAR26 5.75 C 0.00 0.00 0.00 0.76 -0.13 28 0 123 0
30MAR26 6.00 C 0.67 0.67 0.59 0.60 -0.12 28 6 432 -2
30MAR26 6.25 C 0.00 0.00 0.00 0.47 -0.10 28 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.35 -0.09 27 0 90 0
30MAR26 6.75 C 0.30 0.30 0.30 0.26 -0.09 27 2 115 0
30MAR26 7.00 C 0.00 0.00 0.00 0.19 -0.07 27 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.13 -0.06 27 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 -0.03 28 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 60 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.44 -0.17 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.35 -0.16 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.25 -0.17 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.17 -0.15 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.06 -0.18 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.97 -0.17 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.88 -0.16 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.79 -0.16 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.70 -0.16 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.61 -0.17 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.53 -0.16 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.43 -0.16 26 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.25 -0.13 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.05 -0.14 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.89 -0.11 27 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.73 -0.12 27 0 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.62 -0.10 28 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.52 -0.09 28 0 422 0
29JUN26 6.75 C 0.00 0.00 0.00 0.43 -0.07 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 -0.08 29 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 -0.07 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.19 -0.13 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.06 -0.18 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.00 -0.14 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.88 -0.16 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.79 -0.16 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.70 -0.16 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.61 -0.17 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.53 -0.16 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.48 -0.13 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.29 -0.12 32 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.08 -0.13 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 -0.13 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.79 -0.12 30 0 48 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 -0.12 29 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 -0.10 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 -0.08 29 0 11 0
29SEP26 7.00 C 0.44 0.44 0.41 0.38 -0.07 29 16 100 +16
29SEP26 7.25 C 0.00 0.00 0.00 0.31 -0.06 29 0 3 0
29SEP26 7.50 C 0.30 0.30 0.30 0.25 -0.06 29 1 62 +1
29SEP26 7.75 C 0.28 0.29 0.27 0.20 -0.05 29 16 92 +16
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.04 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
TOTAL CALL 178 16,177 +76
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 91 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 94 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 192 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 427 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 388 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 981 0
27NOV25 6.00 P 0.03 0.03 0.03 0.04 +0.02 28 3 312 0
27NOV25 6.25 P 0.08 0.15 0.07 0.13 +0.06 28 162 146 -35
27NOV25 6.50 P 0.00 0.00 0.00 0.30 +0.11 30 0 222 0
27NOV25 6.75 P 0.00 0.00 0.00 0.52 +0.14 34 0 83 0
27NOV25 7.00 P 0.00 0.00 0.00 0.75 +0.17 0 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 1.00 +0.14 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.25 +0.17 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.50 +0.17 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.75 +0.17 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.00 +0.17 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.25 +0.17 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.50 +0.17 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 564 0
30DEC25 5.50 P 0.02 0.02 0.02 0.02 0.00 26 115 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 548 0
30DEC25 6.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 367 0
30DEC25 6.25 P 0.19 0.19 0.19 0.23 +0.06 27 5 86 +5
30DEC25 6.50 P 0.00 0.00 0.00 0.38 +0.08 27 0 152 0
30DEC25 6.75 P 0.53 0.53 0.53 0.57 +0.10 28 15 149 +15
30DEC25 7.00 P 0.00 0.00 0.00 0.79 +0.16 31 0 40 0
30DEC25 7.25 P 0.00 0.00 0.00 1.01 +0.15 29 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.27 +0.18 37 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.50 +0.15 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.75 +0.16 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.00 +0.17 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.25 +0.17 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.50 +0.17 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 40 0
29JAN26 5.50 P 0.04 0.04 0.04 0.05 +0.02 27 10 74 +10
29JAN26 5.75 P 0.09 0.09 0.09 0.10 +0.03 27 20 117 +5
29JAN26 6.00 P 0.16 0.16 0.16 0.18 +0.04 27 22 81 +22
29JAN26 6.25 P 0.30 0.30 0.30 0.29 +0.07 27 2 207 +2
29JAN26 6.50 P 0.00 0.00 0.00 0.44 +0.09 27 0 498 0
29JAN26 6.75 P 0.54 0.54 0.54 0.62 +0.10 28 2 432 +2
29JAN26 7.00 P 0.00 0.00 0.00 0.83 +0.15 30 0 60 0
29JAN26 7.25 P 0.00 0.00 0.00 1.05 +0.16 32 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.27 +0.13 31 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.51 +0.15 32 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.76 +0.16 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.00 +0.15 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.25 +0.17 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.50 +0.17 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
26FEB26 5.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 60 0
26FEB26 5.75 P 0.12 0.12 0.12 0.13 +0.03 26 25 55 +25
26FEB26 6.00 P 0.00 0.00 0.00 0.21 +0.04 26 0 35 0
26FEB26 6.25 P 0.00 0.00 0.00 0.33 +0.07 26 0 30 0
26FEB26 6.50 P 0.47 0.47 0.47 0.48 +0.09 27 4 164 +4
26FEB26 6.75 P 0.61 0.61 0.61 0.65 +0.10 27 2 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.83 +0.11 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.07 +0.16 30 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.27 +0.13 28 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.52 +0.15 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.76 +0.16 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.00 +0.15 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.25 +0.15 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.50 +0.17 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 145 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 +0.02 28 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 950 0
30MAR26 5.75 P 0.14 0.14 0.14 0.17 +0.03 26 25 172 +25
30MAR26 6.00 P 0.24 0.24 0.24 0.26 +0.04 26 2 69 +2
30MAR26 6.25 P 0.00 0.00 0.00 0.37 +0.04 26 0 65 0
30MAR26 6.50 P 0.00 0.00 0.00 0.51 +0.06 26 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.67 +0.07 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.86 +0.08 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.07 +0.10 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.30 +0.12 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.53 +0.13 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.76 +0.14 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.01 +0.16 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.26 +0.16 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.51 +0.17 37 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.01 28 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 +0.02 28 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 +0.03 28 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.28 +0.04 28 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.37 +0.04 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 +0.06 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.64 +0.07 28 0 60 0
29JUN26 6.75 P 0.80 0.80 0.79 0.80 +0.07 28 120 121 +120
29JUN26 7.00 P 0.00 0.00 0.00 0.98 +0.09 29 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.17 +0.10 29 0 200 0
29JUN26 7.50 P 0.00 0.00 0.00 1.37 +0.10 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.58 +0.11 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.83 +0.15 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.05 +0.13 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.26 +0.11 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.51 +0.14 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.02 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.03 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 +0.04 28 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 +0.04 28 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 +0.06 28 0 21 0
29SEP26 6.00 P 0.52 0.52 0.52 0.60 +0.07 28 50 85 +50
29SEP26 6.25 P 0.63 0.66 0.63 0.74 +0.08 28 70 70 +40
29SEP26 6.50 P 0.81 0.81 0.81 0.89 +0.09 28 25 25 +25
29SEP26 6.75 P 0.97 0.97 0.97 1.05 +0.09 27 25 25 +25
29SEP26 7.00 P 0.00 0.00 0.00 1.23 +0.10 27 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.41 +0.11 26 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.60 +0.10 26 0 1,200 0
29SEP26 7.75 P 0.00 0.00 0.00 1.86 +0.16 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.06 +0.17 28 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.28 +0.18 28 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.51 +0.14 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.74 +0.15 29 0 0 0
TOTAL PUT 704 18,297 +342
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$ 77.25
27NOV25 30.00 C 0.00 0.00 0.00 47.29 -1.97 154 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 46.59 -1.92 262 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 45.53 -1.85 244 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 44.29 -1.98 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 43.57 -1.58 234 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 42.29 -1.97 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 41.30 -1.98 133 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 40.25 -1.45 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 39.67 -1.60 217 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 38.72 -0.98 215 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 37.30 -1.40 0 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 36.44 -1.71 166 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 35.82 -1.53 203 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 34.41 -1.30 148 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 33.45 -1.27 150 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 32.62 -1.71 166 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 31.31 -2.01 86 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 30.51 -1.73 142 0 60 0
27NOV25 48.00 C 0.00 0.00 0.00 29.25 -1.47 0 0 140 0
27NOV25 49.00 C 0.00 0.00 0.00 28.49 -1.41 129 0 154 0
27NOV25 50.00 C 0.00 0.00 0.00 27.76 -1.58 148 0 32 0
27NOV25 52.50 C 0.00 0.00 0.00 25.50 -0.73 148 0 315 0
27NOV25 55.00 C 0.00 0.00 0.00 22.56 -1.19 106 0 352 0
27NOV25 57.50 C 0.00 0.00 0.00 20.35 -1.57 112 0 69 0
27NOV25 60.00 C 0.00 0.00 0.00 17.66 -1.34 89 0 88 0
27NOV25 62.50 C 0.00 0.00 0.00 15.00 -1.43 67 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 12.84 -1.77 74 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 10.86 -0.79 78 0 22 0
27NOV25 70.00 C 9.50 9.50 9.50 8.71 -1.40 72 1 67 0
27NOV25 72.50 C 8.00 8.00 6.25 6.95 -1.37 72 8 45 -5
27NOV25 75.00 C 5.29 5.29 5.00 5.33 -1.10 70 6 65 +5
27NOV25 77.50 C 4.19 5.41 4.06 4.17 -0.96 72 17 574 -4
27NOV25 80.00 C 3.20 4.10 2.83 3.10 -0.92 72 64 338 -2
27NOV25 82.50 C 2.55 3.22 2.10 2.32 -0.78 73 60 270 +7
27NOV25 85.00 C 1.98 2.63 1.58 1.66 -0.65 73 66 374 +37
27NOV25 87.50 C 1.50 1.92 1.12 1.16 -0.52 73 99 170 -4
27NOV25 90.00 C 1.10 1.10 0.80 0.79 -0.42 73 23 378 +1
27NOV25 92.50 C 0.90 1.19 0.83 0.53 -0.32 72 24 286 +6
27NOV25 95.00 C 0.78 0.79 0.45 0.35 -0.24 72 15 1,910 +1
27NOV25 97.50 C 0.55 0.55 0.36 0.23 -0.17 73 7 1,450 -4
27NOV25 100.00 C 0.37 0.53 0.24 0.15 -0.12 73 31 282 +2
27NOV25 102.50 C 0.00 0.00 0.00 0.09 -0.09 72 0 46 0
27NOV25 105.00 C 0.00 0.00 0.00 0.06 -0.06 73 0 244 0
27NOV25 107.50 C 0.00 0.00 0.00 0.04 -0.04 74 0 40 0
27NOV25 110.00 C 0.00 0.00 0.00 0.02 -0.03 72 0 102 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.03 71 0 98 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 52 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 164 0
30DEC25 18.50 C 0.00 0.00 0.00 59.22 -1.01 222 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 58.48 -1.38 186 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 57.84 -2.01 121 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 57.30 -2.20 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 56.34 -1.49 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 55.35 -1.66 106 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 54.35 -1.77 0 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 53.36 -1.40 103 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 52.26 -1.83 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 51.28 -1.49 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 50.56 -1.21 147 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 49.38 -1.94 94 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 48.32 -1.46 0 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 47.38 -1.88 0 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 46.59 -1.92 130 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 45.53 -1.85 119 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 44.59 -1.68 121 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 43.57 -1.58 115 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 42.41 -1.85 72 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 41.52 -1.77 101 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 40.42 -1.59 69 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 39.67 -1.60 108 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 38.72 -1.11 107 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 37.32 -1.76 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 36.44 -1.93 62 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 35.84 -1.51 103 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 34.67 -1.55 89 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 33.47 -1.41 63 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 32.74 -1.59 87 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 31.73 -1.59 83 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 30.68 -1.56 77 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.24 -0.87 97 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 28.60 -1.59 65 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 28.46 -0.88 96 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 26.02 -1.01 89 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 22.98 -1.00 66 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 20.92 -1.24 70 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 19.14 -0.67 75 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 16.55 -1.87 65 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 14.58 -0.88 64 0 59 0
30DEC25 67.50 C 0.00 0.00 0.00 13.26 -0.60 70 0 35 0
30DEC25 70.00 C 11.80 12.00 11.80 11.03 -1.05 63 2 155 +1
30DEC25 72.50 C 10.13 10.13 10.13 10.04 -0.52 68 4 192 -4
30DEC25 75.00 C 0.00 0.00 0.00 8.22 -1.08 63 0 60 0
30DEC25 77.50 C 6.73 6.73 6.73 7.11 -0.98 64 1 53 0
30DEC25 80.00 C 6.15 7.50 6.15 6.21 -0.90 66 9 566 0
30DEC25 82.50 C 5.43 6.58 5.08 5.30 -0.91 66 56 92 +16
30DEC25 85.00 C 5.00 5.00 4.45 4.50 -0.81 66 21 137 +21
30DEC25 87.50 C 4.23 4.23 4.23 3.77 -0.74 66 15 65 -15
30DEC25 90.00 C 3.56 3.90 3.35 3.15 -0.66 66 9 627 -4
30DEC25 92.50 C 3.12 3.12 3.12 2.61 -0.59 66 6 89 -6
30DEC25 95.00 C 0.00 0.00 0.00 2.16 -0.53 66 0 161 0
30DEC25 97.50 C 0.00 0.00 0.00 1.78 -0.46 66 0 139 0
30DEC25 100.00 C 2.12 2.12 2.12 1.46 -0.41 66 2 95 +2
30DEC25 102.50 C 0.00 0.00 0.00 1.20 -0.35 66 0 246 0
30DEC25 105.00 C 0.00 0.00 0.00 0.97 -0.31 65 0 1,157 0
30DEC25 107.50 C 0.00 0.00 0.00 0.79 -0.27 65 0 1,681 0
30DEC25 110.00 C 0.00 0.00 0.00 0.64 -0.23 65 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 0.52 -0.19 65 0 65 0
30DEC25 115.00 C 0.00 0.00 0.00 0.42 -0.16 65 0 27 0
30DEC25 117.50 C 0.86 0.96 0.86 0.34 -0.14 65 3 74 0
30DEC25 120.00 C 0.95 0.95 0.95 0.27 -0.12 65 1 76 0
29JAN26 50.00 C 0.00 0.00 0.00 28.46 -0.88 72 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.08 -0.95 67 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.73 -1.48 63 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 21.61 -0.75 63 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 19.75 -0.68 64 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 17.95 -0.72 65 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.10 -0.78 64 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.82 -0.83 67 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.23 -0.53 66 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 11.78 -1.14 65 0 19 0
29JAN26 75.00 C 0.00 0.00 0.00 10.09 -1.52 62 0 84 0
29JAN26 77.50 C 0.00 0.00 0.00 9.01 -1.10 63 0 218 0
29JAN26 80.00 C 0.00 0.00 0.00 8.12 -1.02 64 0 274 0
29JAN26 82.50 C 0.00 0.00 0.00 7.24 -1.00 65 0 82 0
29JAN26 85.00 C 7.39 7.39 7.39 6.44 -0.93 65 14 43 +10
29JAN26 87.50 C 5.78 5.78 5.78 5.64 -0.88 65 40 256 +25
29JAN26 90.00 C 6.35 6.35 4.95 4.94 -0.82 65 3 242 +1
29JAN26 92.50 C 0.00 0.00 0.00 4.31 -0.76 65 0 100 0
29JAN26 95.00 C 4.22 4.22 4.22 3.76 -0.70 64 27 97 +27
29JAN26 97.50 C 0.00 0.00 0.00 3.27 -0.65 64 0 16 0
29JAN26 100.00 C 4.25 4.25 3.60 2.84 -0.59 64 11 69 -9
29JAN26 102.50 C 0.00 0.00 0.00 2.46 -0.54 64 0 64 0
29JAN26 105.00 C 0.00 0.00 0.00 2.13 -0.50 64 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 1.84 -0.45 64 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 1.59 -0.41 64 0 22 0
29JAN26 112.50 C 0.00 0.00 0.00 1.37 -0.37 64 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.18 -0.34 64 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.02 -0.30 64 0 0 0
29JAN26 120.00 C 1.60 1.60 1.60 0.88 -0.27 64 1 9 0
26FEB26 50.00 C 0.00 0.00 0.00 29.23 -0.71 72 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.43 -1.34 61 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.29 -1.02 60 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.28 -0.91 60 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.69 -1.15 63 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.60 -1.05 60 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.77 -0.69 67 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.67 -0.91 62 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 14.69 -0.80 65 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 13.31 -0.42 65 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 11.64 -1.21 62 0 15 0
26FEB26 77.50 C 10.75 11.86 10.75 10.48 -1.12 62 25 105 +15
26FEB26 80.00 C 10.68 10.68 10.68 9.60 -1.00 63 5 95 +5
26FEB26 82.50 C 0.00 0.00 0.00 8.75 -0.97 64 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 7.90 -1.01 64 0 1,000 0
26FEB26 87.50 C 0.00 0.00 0.00 7.08 -0.98 64 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.34 -0.93 64 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 5.67 -0.88 64 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 5.06 -0.83 63 0 15 0
26FEB26 97.50 C 6.09 6.09 6.09 4.51 -0.78 63 15 45 +15
26FEB26 100.00 C 0.00 0.00 0.00 4.02 -0.73 63 0 21 0
26FEB26 102.50 C 0.00 0.00 0.00 3.58 -0.68 63 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 3.19 -0.63 63 0 0 0
26FEB26 107.50 C 3.75 3.75 3.75 2.83 -0.60 63 1 0 -1
30MAR26 18.50 C 0.00 0.00 0.00 59.22 -1.15 118 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 58.48 -1.38 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 58.01 -1.84 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 57.74 -1.76 112 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 56.38 -1.57 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 55.54 -1.62 59 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 54.54 -1.58 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 53.57 -1.27 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 52.58 -1.51 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 51.45 -1.56 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 50.56 -1.79 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 49.64 -1.68 63 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 48.66 -1.42 63 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 47.84 -1.42 78 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 46.66 -1.85 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 45.88 -1.50 74 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 45.13 -1.14 82 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 43.70 -1.68 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 42.96 -1.30 70 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 41.81 -1.48 57 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 40.90 -1.53 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 40.18 -1.09 70 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 39.45 -1.16 75 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 38.71 -0.82 78 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 37.52 -1.55 71 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 36.20 -1.61 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.36 -1.49 62 0 73 0
30MAR26 44.00 C 35.90 36.52 33.70 34.44 -1.36 62 34 56 +33
30MAR26 45.00 C 0.00 0.00 0.00 34.04 -0.64 71 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.03 -1.08 68 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.12 -0.69 67 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.16 -1.09 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.27 -1.18 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.49 -0.95 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.91 -1.08 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.40 -0.97 63 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 23.47 -0.87 62 0 0 0
30MAR26 60.00 C 22.38 22.43 22.38 22.07 -0.36 65 5 22 0
30MAR26 62.50 C 0.00 0.00 0.00 20.37 -0.54 64 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 18.65 -0.74 63 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.33 -0.48 64 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 15.63 -1.12 62 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 14.18 -1.20 61 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 13.14 -0.83 62 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 11.94 -1.21 62 0 500 0
30MAR26 80.00 C 0.00 0.00 0.00 10.99 -1.01 62 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 10.13 -0.95 63 0 2 0
30MAR26 85.00 C 0.00 0.00 0.00 9.38 -0.93 63 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.54 -1.14 63 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 7.78 -1.10 63 0 3 0
30MAR26 92.50 C 0.00 0.00 0.00 7.08 -1.05 63 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 6.43 -1.01 63 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 5.84 -0.97 63 0 20 0
30MAR26 100.00 C 0.00 0.00 0.00 5.31 -0.91 63 0 17 0
30MAR26 102.50 C 0.00 0.00 0.00 4.82 -0.87 63 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 4.37 -0.83 63 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 3.96 -0.79 62 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 3.59 -0.74 62 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 3.25 -0.71 62 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 2.95 -0.66 62 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 2.67 -0.62 62 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 2.42 -0.59 62 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 56.70 -1.25 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 55.54 -1.62 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 54.58 -1.99 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 53.78 -1.58 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 52.84 -1.60 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 51.86 -1.63 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 50.69 -1.98 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 49.99 -1.59 61 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 49.05 -1.63 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 48.02 -1.74 56 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 47.12 -1.73 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 46.17 -1.66 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 45.25 -1.61 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 44.28 -1.81 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 43.32 -1.72 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 42.38 -1.72 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 41.94 -1.47 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 40.52 -2.12 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 39.67 -1.86 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 38.83 -1.78 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 38.04 -1.72 58 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 37.18 -1.46 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 36.20 -2.11 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.43 -1.93 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.58 -1.70 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.75 -1.69 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.00 -1.78 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.19 -1.75 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.53 -1.57 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.64 -1.66 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.17 -1.42 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.49 -1.17 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.50 -1.49 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.48 -0.92 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.45 -1.17 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.09 -1.39 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.81 -1.33 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.60 -1.39 60 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 17.99 -0.93 63 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 16.37 -1.32 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.80 -0.81 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 14.82 -0.82 63 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 13.60 -1.29 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.30 -0.75 64 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 12.10 -1.15 62 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.53 -1.06 63 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 10.80 -1.02 63 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 10.24 -0.85 64 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 9.71 -0.70 64 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 9.09 -0.68 64 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 8.52 -0.64 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 7.98 -0.62 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 7.48 -0.59 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 7.01 -0.56 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 6.57 -0.54 64 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 6.16 -0.51 64 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 5.77 -0.49 64 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 5.41 -0.47 64 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 42.32 -1.74 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.50 -1.47 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.31 -2.08 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.01 -1.48 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.33 -1.39 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.96 -1.83 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.50 -1.38 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.93 -1.14 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.99 -1.36 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.11 -1.52 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.37 -1.64 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.64 -1.48 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.80 -1.74 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.29 -1.44 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.52 -1.51 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.83 -1.49 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.61 -1.19 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 25.99 -1.34 58 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 24.61 -1.52 58 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 23.33 -1.51 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.13 -1.44 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.98 -1.39 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.90 -1.51 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.87 -1.43 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.12 -1.43 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.33 -1.14 61 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 16.44 -1.31 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 15.66 -0.97 61 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 14.95 -1.18 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.29 -0.88 62 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.81 -1.08 63 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 13.11 -1.04 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 12.44 -1.02 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.81 -0.98 63 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 11.21 -0.96 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.64 -0.93 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 10.10 -0.91 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.59 -0.88 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 9.10 -0.87 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.65 -0.83 62 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 8.22 -0.81 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.81 -0.79 62 0 1 0
TOTAL CALL 731 19,892 +172
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 177 0 89 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 165 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 160 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 155 0 4 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 149 0 36 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 37 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 121 0 118 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 239 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 230 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 19 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 178 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 100 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 0.00 0.00 0.00 0.01 0.00 89 0 171 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 92 0
27NOV25 52.50 P 0.06 0.06 0.06 0.01 0.00 76 1 346 0
27NOV25 55.00 P 0.00 0.00 0.00 0.02 0.00 73 0 393 0
27NOV25 57.50 P 0.00 0.00 0.00 0.05 -0.01 72 0 286 0
27NOV25 60.00 P 0.14 0.16 0.14 0.12 0.00 73 17 149 +16
27NOV25 62.50 P 0.27 0.27 0.27 0.25 +0.01 72 1 161 0
27NOV25 65.00 P 0.46 0.58 0.43 0.48 +0.02 72 13 271 -6
27NOV25 67.50 P 0.69 0.92 0.67 0.82 +0.03 72 25 221 +1
27NOV25 70.00 P 1.55 1.61 1.08 1.33 +0.11 71 64 344 -3
27NOV25 72.50 P 2.40 2.50 1.78 2.12 +0.25 72 7 319 0
27NOV25 75.00 P 3.20 3.37 2.55 3.12 +0.39 73 20 580 -4
27NOV25 77.50 P 4.87 4.87 3.70 4.27 +0.47 72 7 620 +1
27NOV25 80.00 P 6.22 6.22 4.85 5.86 +0.66 74 42 180 +10
27NOV25 82.50 P 6.61 6.61 6.31 7.51 +0.69 74 5 81 +1
27NOV25 85.00 P 10.10 10.10 10.10 9.53 +0.78 77 10 510 -10
27NOV25 87.50 P 12.15 12.15 12.00 11.45 +0.97 76 3 79 -3
27NOV25 90.00 P 12.60 12.60 12.60 13.67 +1.02 79 2 84 -2
27NOV25 92.50 P 0.00 0.00 0.00 15.69 +1.11 72 0 63 0
27NOV25 95.00 P 0.00 0.00 0.00 18.01 +1.22 72 0 78 0
27NOV25 97.50 P 0.00 0.00 0.00 20.34 +0.68 68 0 7 0
27NOV25 100.00 P 0.00 0.00 0.00 23.14 +1.67 92 0 17 0
27NOV25 102.50 P 0.00 0.00 0.00 25.69 +1.08 101 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 27.76 +1.36 72 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 30.25 +1.38 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 32.94 +1.59 104 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 35.25 +1.40 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 37.75 +1.17 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 40.25 +1.40 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 42.75 +1.40 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 0.00 107 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 0.00 100 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 97 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 85 0 3 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 79 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 74 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 0.00 66 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.03 0.00 67 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.04 0.00 67 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.05 0.00 66 0 105 0
30DEC25 46.00 P 0.00 0.00 0.00 0.06 0.00 66 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.08 0.00 65 0 52 0
30DEC25 48.00 P 0.15 0.15 0.15 0.10 0.00 65 1 3 +1
30DEC25 49.00 P 0.00 0.00 0.00 0.13 0.00 65 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.17 0.00 66 0 25 0
30DEC25 52.50 P 0.00 0.00 0.00 0.29 +0.01 65 0 42 0
30DEC25 55.00 P 0.46 0.46 0.46 0.48 +0.02 66 1 74 -1
30DEC25 57.50 P 0.00 0.00 0.00 0.72 +0.05 65 0 130 0
30DEC25 60.00 P 0.00 0.00 0.00 1.04 +0.05 64 0 159 0
30DEC25 62.50 P 1.51 1.51 1.51 1.49 +0.08 64 1 243 -1
30DEC25 65.00 P 1.71 1.71 1.71 2.05 +0.13 64 1 28 -1
30DEC25 67.50 P 2.30 2.30 2.30 2.74 +0.15 64 2 58 0
30DEC25 70.00 P 3.90 3.90 3.00 3.57 +0.19 64 7 791 +3
30DEC25 72.50 P 4.00 4.52 4.00 4.56 +0.27 64 9 233 -2
30DEC25 75.00 P 5.70 5.70 5.70 5.70 +0.38 64 2 111 +2
30DEC25 77.50 P 6.35 7.20 6.35 7.20 +0.59 66 16 73 +13
30DEC25 80.00 P 0.00 0.00 0.00 8.69 +0.65 66 0 94 0
30DEC25 82.50 P 10.52 10.52 10.52 10.31 +0.66 67 20 120 +15
30DEC25 85.00 P 12.50 12.50 12.50 12.13 +0.77 68 2 45 0
30DEC25 87.50 P 0.00 0.00 0.00 14.00 +0.78 69 0 113 0
30DEC25 90.00 P 0.00 0.00 0.00 15.19 +0.16 62 0 64 0
30DEC25 92.50 P 0.00 0.00 0.00 17.98 +0.86 71 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 20.12 +1.37 72 0 47 0
30DEC25 97.50 P 0.00 0.00 0.00 21.56 +0.25 64 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 23.59 +0.28 61 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 26.41 +0.95 70 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 29.09 +1.02 77 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 31.00 +0.55 71 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 33.90 +2.17 82 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 36.13 +1.13 80 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 38.63 +1.58 83 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 41.03 +2.04 85 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 43.28 +1.66 82 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.53 0.00 64 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 0.77 +0.04 64 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 1.05 +0.02 63 0 7 0
29JAN26 57.50 P 0.00 0.00 0.00 1.45 +0.02 63 0 21 0
29JAN26 60.00 P 0.00 0.00 0.00 1.97 +0.04 63 0 9 0
29JAN26 62.50 P 2.17 2.17 2.17 2.58 +0.08 63 1 68 -1
29JAN26 65.00 P 3.18 3.18 3.18 3.27 +0.09 63 1 32 +1
29JAN26 67.50 P 0.00 0.00 0.00 4.12 +0.13 62 0 46 0
29JAN26 70.00 P 4.92 4.92 4.92 5.07 +0.20 62 1 740 +1
29JAN26 72.50 P 6.16 6.22 6.16 6.19 +0.28 63 7 16 0
29JAN26 75.00 P 7.46 7.46 7.46 7.40 +0.37 63 1 22 0
29JAN26 77.50 P 7.90 8.71 7.90 8.91 +0.54 64 41 150 +40
29JAN26 80.00 P 10.27 10.27 10.27 10.45 +0.60 65 40 155 +30
29JAN26 82.50 P 0.00 0.00 0.00 12.06 +0.62 65 0 31 0
29JAN26 85.00 P 0.00 0.00 0.00 13.87 +0.74 66 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 15.33 +0.39 65 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 17.51 +0.79 67 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 19.34 +0.59 67 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.30 +0.68 67 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.35 +0.60 68 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 25.25 +0.44 66 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.46 +0.75 67 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 29.89 +0.71 70 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 32.22 +0.99 72 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.90 +0.18 65 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.95 +1.42 75 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.27 +0.87 75 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.20 +0.41 71 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.56 +1.00 71 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.90 -0.04 63 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 1.28 +0.06 63 0 0 0
26FEB26 55.00 P 1.50 1.50 1.50 1.66 +0.04 62 1 2 +1
26FEB26 57.50 P 0.00 0.00 0.00 2.16 +0.03 62 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 2.74 +0.04 62 0 0 0
26FEB26 62.50 P 3.20 3.35 3.10 3.43 +0.03 62 3 2 0
26FEB26 65.00 P 0.00 0.00 0.00 4.25 +0.08 61 0 61 0
26FEB26 67.50 P 0.00 0.00 0.00 5.16 +0.12 62 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 6.22 +0.19 62 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 7.37 +0.26 62 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 8.69 +0.32 62 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 10.12 +0.38 63 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 11.55 +0.27 63 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.33 +0.30 64 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.13 +0.45 65 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.46 +0.06 63 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.69 +0.56 66 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.59 +0.60 66 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.44 +0.52 66 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.59 +1.05 67 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.47 +0.57 67 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.62 +0.62 68 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 30.62 +0.61 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 33.10 +0.77 69 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 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 77 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 72 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 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 28.00 P 0.20 0.20 0.20 0.02 0.00 63 1 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 63 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 0.00 63 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.01 63 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 -0.01 62 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 -0.02 62 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.15 -0.02 62 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.19 -0.02 62 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.23 -0.02 62 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.27 -0.03 62 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.33 -0.04 62 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.39 -0.04 62 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.46 -0.04 62 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.55 -0.04 62 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.64 -0.04 62 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.73 -0.04 62 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.84 -0.06 62 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.94 -0.09 62 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.10 -0.06 62 0 18 0
30MAR26 49.00 P 0.00 0.00 0.00 1.23 -0.05 62 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.41 +0.03 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.79 -0.07 62 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 2.34 -0.06 62 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 3.01 +0.03 62 0 8 0
30MAR26 60.00 P 3.70 3.70 3.70 3.71 +0.10 62 15 60 +10
30MAR26 62.50 P 0.00 0.00 0.00 4.53 +0.18 62 0 75 0
30MAR26 65.00 P 0.00 0.00 0.00 5.27 +0.03 61 0 72 0
30MAR26 67.50 P 0.00 0.00 0.00 6.28 +0.13 61 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 7.43 +0.20 61 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 8.71 +0.31 62 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 10.07 +0.39 62 0 31 0
30MAR26 77.50 P 0.00 0.00 0.00 11.30 +0.20 62 0 8 0
30MAR26 80.00 P 0.00 0.00 0.00 12.83 +0.14 62 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 14.70 +0.33 64 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 16.15 +0.20 63 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 17.88 +0.26 63 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.67 +0.23 64 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.45 +0.26 64 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.68 +0.45 66 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.42 +0.27 65 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.69 +0.59 67 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 29.77 +0.72 67 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.65 +0.44 66 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.69 +0.35 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.12 +0.72 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.50 +0.76 70 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.79 +0.84 70 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 43.11 +1.25 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.86 +0.34 68 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 11 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 64 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 +0.01 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 +0.01 63 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 +0.01 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 +0.01 63 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 +0.01 63 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.24 +0.02 63 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.28 +0.02 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.34 +0.03 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.40 +0.02 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.47 +0.03 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.54 +0.03 63 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.64 +0.04 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.73 +0.03 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.83 +0.04 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.95 +0.06 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.12 +0.09 63 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.26 +0.06 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.40 +0.07 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.57 +0.10 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.72 +0.06 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.94 +0.09 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 2.09 +0.08 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.24 +0.10 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.43 +0.08 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.66 +0.13 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.89 +0.13 62 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.53 +0.09 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.27 +0.19 62 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.04 +0.21 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.95 +0.25 62 0 50 0
29JUN26 62.50 P 6.72 6.72 6.72 6.88 +0.25 62 15 14 +13
29JUN26 65.00 P 0.00 0.00 0.00 7.93 +0.32 62 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 9.04 +0.31 62 0 98 0
29JUN26 70.00 P 10.25 10.25 10.25 10.21 +0.26 62 15 45 +15
29JUN26 72.50 P 0.00 0.00 0.00 11.55 +0.29 62 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.96 +0.35 62 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.54 +0.43 63 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 16.11 +0.47 63 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 17.68 +0.45 63 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.40 +0.58 64 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.14 +0.54 64 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 22.98 +0.51 65 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.86 +0.56 65 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.69 +0.57 65 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.79 +0.79 66 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.76 +0.80 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.71 +0.80 67 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.72 +0.85 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.82 +0.92 68 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.92 +0.92 68 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.03 +0.93 68 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.15 +0.93 69 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.37 +1.03 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.55 +0.98 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.34 +0.03 62 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 1.48 +0.03 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.65 0.00 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.85 0.00 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.04 0.00 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.24 0.00 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.44 +0.06 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.68 +0.03 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.89 +0.13 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.10 +0.11 62 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.33 +0.10 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.58 +0.10 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.83 +0.11 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.10 +0.07 61 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.88 +0.09 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.68 +0.11 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.63 +0.13 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.66 +0.21 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.77 +0.34 61 0 0 0
29SEP26 65.00 P 9.99 9.99 9.99 9.94 +0.37 61 15 16 +15
29SEP26 67.50 P 0.00 0.00 0.00 11.17 +0.25 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.46 +0.43 62 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 13.91 +0.32 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.31 +0.37 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.84 +0.40 62 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 18.31 +0.30 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.06 +0.56 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.77 +0.56 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.42 +0.42 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.22 +0.52 64 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.94 +0.45 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.94 +0.58 64 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.78 +0.52 65 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.74 +0.58 65 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.70 +0.65 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.67 +0.57 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.66 +0.56 65 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.68 +0.58 66 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.79 +0.67 66 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.82 +0.60 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.04 +0.74 67 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.17 +0.74 67 0 0 0
TOTAL PUT 436 14,676 +155
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 61.81 -0.01 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.32 -0.01 81 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 56.82 -0.01 0 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.32 -0.01 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 51.83 -0.01 70 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.33 -0.01 57 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 46.83 -0.01 0 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.34 +0.02 59 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 41.84 +0.02 50 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 39.34 +0.01 0 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 36.85 +0.02 49 0 257 0
27NOV25 117.50 C 0.00 0.00 0.00 34.35 +0.01 41 0 271 0
27NOV25 120.00 C 0.00 0.00 0.00 31.85 -0.01 0 0 620 0
27NOV25 122.50 C 0.00 0.00 0.00 29.35 -0.02 0 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 26.86 -0.01 32 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 24.36 -0.01 0 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 21.86 -0.02 0 0 0 0
27NOV25 132.50 C 0.00 0.00 0.00 19.37 -0.01 24 0 1 0
27NOV25 135.00 C 0.00 0.00 0.00 16.87 -0.01 0 0 1 0
27NOV25 137.50 C 0.00 0.00 0.00 14.37 -0.02 0 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 11.88 -0.01 15 0 1 0
27NOV25 142.50 C 0.00 0.00 0.00 9.38 -0.01 0 0 1 0
27NOV25 145.00 C 0.00 0.00 0.00 6.88 -0.02 0 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 4.32 -0.12 0 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 1.87 -0.11 0 0 10 0
27NOV25 152.50 C 0.00 0.00 0.00 0.21 0.00 3 0 108 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 5 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 17 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
27NOV25 175.00 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 82.01 -0.01 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.52 -0.01 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 76.78 -0.26 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.29 +0.08 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 71.81 -0.04 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.23 -0.14 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 66.74 -0.15 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.25 -0.15 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 61.81 -0.29 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.32 -0.25 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 56.82 -0.27 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.36 -0.25 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.15 +0.30 37 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.66 +0.16 34 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.17 +0.29 31 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.69 +0.31 34 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.20 +0.31 32 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.38 -0.35 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.24 +0.32 31 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 34.41 -0.32 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.24 -0.01 22 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 29.45 -0.01 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.26 -0.01 17 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 24.77 -0.01 15 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.28 -0.01 0 0 207 0
30DEC25 132.50 C 0.00 0.00 0.00 19.79 -0.01 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.30 -0.02 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 14.81 -0.02 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.32 -0.02 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 9.84 -0.01 6 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.35 -0.01 5 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.02 0.00 6 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.62 +0.05 4 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.86 +0.11 4 0 343 0
30DEC25 155.00 C 0.00 0.00 0.00 0.15 +0.05 4 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 57.05 -0.04 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.57 -0.04 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.20 +0.08 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 49.66 -0.13 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.17 -0.14 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 44.69 -0.14 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.30 -0.06 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 39.83 -0.05 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.30 -0.30 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 34.76 -0.16 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.34 -0.30 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 29.86 +0.03 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.66 +0.03 18 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.14 -0.01 12 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.66 -0.01 11 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.18 -0.01 10 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 17.69 -0.02 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.21 -0.02 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 12.73 -0.01 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.25 -0.01 4 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 7.77 -0.01 4 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.37 -0.09 4 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.14 +0.15 4 0 79 0
29JAN26 152.50 C 0.67 0.67 0.67 1.45 +0.25 4 3 337 +3
29JAN26 155.00 C 0.00 0.00 0.00 0.49 +0.20 4 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.11 +0.07 4 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.02 +0.01 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 9 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 23.01 -0.01 9 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.53 -0.02 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.06 -0.01 7 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.58 -0.02 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.11 -0.01 5 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.63 -0.02 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.16 -0.02 3 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 5.71 -0.13 3 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.34 -0.08 3 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.60 -0.03 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.53 -0.03 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.12 -0.01 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.02 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 79.96 -0.02 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.49 -0.02 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.02 -0.01 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.54 -0.02 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.07 -0.02 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.59 -0.02 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.12 -0.02 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.65 -0.02 30 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.17 -0.02 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 57.70 -0.02 20 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.23 -0.02 26 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 52.75 -0.02 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.28 -0.02 21 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 47.81 -0.02 22 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.33 -0.02 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 42.86 -0.02 19 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.38 -0.03 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 37.91 -0.02 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.44 -0.02 16 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 32.96 -0.03 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.49 -0.03 12 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 28.02 -0.02 12 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.54 -0.03 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.07 -0.03 9 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.59 -0.03 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.12 -0.03 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.65 -0.03 6 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.17 -0.03 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 10.70 -0.03 3 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.23 -0.03 3 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 5.78 -0.06 3 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.49 -0.04 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.64 -0.06 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.55 -0.04 3 0 115 0
30MAR26 157.50 C 0.00 0.00 0.00 0.12 -0.02 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 0.00 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 65.12 -0.02 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.65 -0.02 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.18 -0.01 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 57.70 -0.02 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.23 -0.02 22 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 52.75 -0.02 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.28 -0.02 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.81 -0.02 19 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.33 -0.02 0 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 42.86 -0.02 15 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.39 -0.02 16 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 37.91 -0.02 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.44 -0.02 13 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 32.96 -0.03 0 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.49 -0.03 0 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.02 -0.02 11 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.54 -0.03 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.07 -0.03 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.60 -0.02 8 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.12 -0.03 0 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.65 -0.03 5 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.18 -0.02 5 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 10.70 -0.03 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.23 -0.03 3 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 5.80 -0.04 3 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.54 -0.03 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.78 -0.03 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.71 -0.03 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.23 -0.01 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 -0.01 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.65 -0.02 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.18 -0.01 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.70 -0.02 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.23 -0.02 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.75 -0.02 17 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.28 -0.02 18 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.81 -0.02 18 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.33 -0.02 15 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.86 -0.02 15 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.39 -0.02 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.91 -0.02 13 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.44 -0.02 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.96 -0.03 10 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.49 -0.03 10 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.02 -0.02 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.54 -0.03 8 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.07 -0.03 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.60 -0.02 7 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.12 -0.03 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.65 -0.03 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.18 -0.02 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.70 -0.03 3 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.25 -0.01 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.91 -0.03 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.89 -0.04 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.32 -0.05 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.25 -0.04 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.59 -0.03 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.24 -0.02 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.09 -0.01 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 3 8,462 +3
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 239 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 386 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 52 0 601 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 49 0 292 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 45 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 41 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
27NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 24 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 17 0 133 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 14 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 7 0 164 0
27NOV25 150.00 P 0.10 0.10 0.10 0.02 0.00 3 90 408 0
27NOV25 152.50 P 0.00 0.00 0.00 0.90 +0.04 4 0 23 0
27NOV25 155.00 P 0.00 0.00 0.00 3.40 +0.05 10 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 73 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 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 48 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 41 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 39 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 15 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 0.02 +0.01 4 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.19 +0.07 4 0 204 0
30DEC25 152.50 P 0.00 0.00 0.00 1.07 +0.07 4 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 3.40 +0.05 6 0 153 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 34 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 0.07 +0.05 4 0 290 0
29JAN26 150.00 P 0.40 0.40 0.40 0.38 +0.19 4 1 246 +1
29JAN26 152.50 P 1.16 1.16 1.16 1.27 +0.20 4 2 3 +2
29JAN26 155.00 P 0.00 0.00 0.00 3.40 +0.05 6 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 0.44 0.44 0.44 0.01 0.00 6 30 30 +28
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 0.07 +0.03 4 0 0 0
26FEB26 150.00 P 0.51 0.51 0.51 0.38 +0.10 4 2 7 +2
26FEB26 152.50 P 0.00 0.00 0.00 1.27 +0.12 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.40 +0.05 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 35 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 0.09 -0.01 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.42 -0.02 3 0 15 0
30MAR26 150.00 P 3.00 3.00 3.00 1.32 -0.02 3 1 15 0
30MAR26 152.50 P 0.00 0.00 0.00 2.94 0.00 3 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.10 +0.02 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.50 +0.03 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.96 +0.03 3 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.43 +0.03 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.91 +0.04 5 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.38 +0.04 6 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.85 +0.03 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.33 +0.04 8 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.80 +0.04 8 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 21 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 20 0 145 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 19 0 196 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 18 0 455 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 17 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 191 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 15 0 19 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 14 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 13 0 3 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 10 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 9 0 3 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 5 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.03 -0.01 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.15 -0.01 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.54 -0.02 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.44 -0.03 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 3.01 -0.02 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.11 -0.01 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.50 +0.02 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.96 +0.02 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.43 +0.02 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.91 +0.03 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.38 +0.03 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.85 +0.02 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.33 +0.03 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.80 +0.03 9 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 16 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 15 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 14 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 14 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 12 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.05 -0.01 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.20 -0.01 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.61 -0.02 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.51 -0.03 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 3.05 -0.02 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.12 -0.01 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.50 +0.02 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.96 +0.02 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.43 +0.02 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.91 +0.03 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.38 +0.03 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.85 +0.02 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.33 +0.03 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.80 +0.03 9 0 0 0
TOTAL PUT 126 22,596 +33
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$ 92.25
27NOV25 57.50 C 0.00 0.00 0.00 34.82 -0.70 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 32.33 -0.66 76 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 30.70 +1.13 152 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 27.33 +0.34 0 0 2 0
27NOV25 67.50 C 0.00 0.00 0.00 25.58 +1.09 123 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 22.34 +0.19 46 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 19.86 +0.16 52 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 17.39 +0.08 51 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 14.97 +0.25 52 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 13.00 +0.79 65 0 24 0
27NOV25 82.50 C 12.20 12.20 12.20 10.33 -0.04 50 2 20 -2
27NOV25 85.00 C 9.00 9.00 8.30 8.32 +0.38 52 2 38 -2
27NOV25 87.50 C 6.00 6.50 6.00 6.47 +0.08 52 33 57 -6
27NOV25 90.00 C 4.18 5.50 4.18 4.90 +0.09 52 32 115 +7
27NOV25 92.50 C 4.00 4.55 3.46 3.58 0.00 52 89 149 -84
27NOV25 95.00 C 2.58 3.40 2.45 2.57 -0.01 53 43 99 +5
27NOV25 97.50 C 2.45 2.50 1.69 1.75 -0.04 52 9 89 0
27NOV25 100.00 C 1.01 1.80 1.01 1.15 -0.05 52 144 140 +9
27NOV25 102.50 C 0.79 1.17 0.79 0.73 -0.04 52 6 37 0
27NOV25 105.00 C 0.61 0.66 0.61 0.45 -0.04 52 2 194 +2
27NOV25 107.50 C 0.00 0.00 0.00 0.27 -0.03 52 0 34 0
27NOV25 110.00 C 0.00 0.00 0.00 0.15 -0.03 52 0 43 0
27NOV25 112.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 51 0
27NOV25 115.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 46 0
27NOV25 117.50 C 0.10 0.10 0.10 0.03 -0.01 53 2 40 -2
27NOV25 120.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 28 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
30DEC25 21.00 C 0.00 0.00 0.00 71.36 +0.23 148 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 71.02 +0.89 239 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 70.02 +0.83 232 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 69.04 +0.91 226 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 68.18 +1.04 228 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 66.54 +0.43 169 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 65.49 +0.38 155 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 64.47 +0.36 146 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 64.12 +1.17 199 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 62.42 +0.19 123 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 61.80 +0.56 168 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 61.09 +0.94 181 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 59.95 +0.71 168 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 58.61 +0.40 138 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 57.44 +0.28 106 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 56.80 +0.61 145 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 55.64 +0.35 129 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 54.59 +0.34 120 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 53.68 +0.44 125 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 53.11 +0.86 146 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 51.84 +0.45 128 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 50.61 +0.32 108 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 50.27 +0.96 140 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 49.25 +0.98 136 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 47.62 +0.12 99 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 46.66 +0.32 99 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 45.87 +0.58 109 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 45.27 +0.98 122 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 43.80 +0.44 99 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.79 +0.37 95 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 40.95 +1.08 112 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.83 +0.42 83 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 35.37 -0.15 78 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.20 +0.21 83 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 30.84 +0.92 80 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.31 +0.11 72 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.62 +0.43 61 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.19 +0.32 57 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 21.07 +0.08 58 0 130 0
30DEC25 75.00 C 19.50 19.50 19.50 18.92 +0.56 57 1 133 +1
30DEC25 77.50 C 0.00 0.00 0.00 15.81 -0.79 42 0 40 0
30DEC25 80.00 C 14.05 15.68 14.05 14.74 +0.68 54 3 72 -3
30DEC25 82.50 C 12.18 12.18 12.18 12.68 +0.53 51 1 31 -1
30DEC25 85.00 C 0.00 0.00 0.00 11.07 +0.74 52 0 46 0
30DEC25 87.50 C 9.15 9.15 9.15 9.13 +0.28 49 15 56 +15
30DEC25 90.00 C 8.20 9.01 8.20 7.89 +0.18 50 2 401 -1
30DEC25 92.50 C 0.00 0.00 0.00 6.59 +0.06 49 0 69 0
30DEC25 95.00 C 6.30 6.51 5.70 5.62 +0.13 50 39 92 +6
30DEC25 97.50 C 0.00 0.00 0.00 4.65 +0.04 50 0 120 0
30DEC25 100.00 C 4.10 4.25 3.80 3.80 -0.02 50 126 299 +44
30DEC25 102.50 C 3.14 3.14 3.14 3.10 -0.01 50 15 59 -15
30DEC25 105.00 C 0.00 0.00 0.00 2.50 -0.02 50 0 514 0
30DEC25 107.50 C 0.00 0.00 0.00 2.00 -0.03 50 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 1.59 -0.03 50 0 28 0
30DEC25 112.50 C 0.00 0.00 0.00 1.26 -0.03 50 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 0.96 -0.06 49 0 43 0
30DEC25 117.50 C 0.00 0.00 0.00 0.77 0.00 49 0 14 0
30DEC25 120.00 C 0.63 0.69 0.63 0.58 -0.04 49 4 323 +3
30DEC25 122.50 C 0.78 0.78 0.78 0.46 -0.02 49 3 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.36 -0.01 50 0 135 0
30DEC25 127.50 C 0.36 0.36 0.36 0.27 -0.02 49 15 17 +15
30DEC25 130.00 C 0.34 0.34 0.30 0.21 -0.01 50 16 7 -14
29JAN26 57.50 C 0.00 0.00 0.00 35.37 -0.15 55 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 33.63 +0.53 70 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 30.84 -0.05 59 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 28.57 +0.36 58 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 26.75 +0.69 62 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.44 +0.58 59 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.07 +0.41 55 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.10 -0.51 44 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 18.02 +0.39 53 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.21 +0.51 53 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.36 +0.26 51 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 12.74 -0.22 51 0 51 0
29JAN26 87.50 C 0.00 0.00 0.00 11.25 +0.22 50 0 21 0
29JAN26 90.00 C 0.00 0.00 0.00 10.09 +0.23 51 0 9 0
29JAN26 92.50 C 0.00 0.00 0.00 8.90 +0.21 51 0 15 0
29JAN26 95.00 C 8.50 8.50 8.50 7.73 0.00 51 2 73 +2
29JAN26 97.50 C 0.00 0.00 0.00 6.80 +0.09 51 0 54 0
29JAN26 100.00 C 0.00 0.00 0.00 5.92 +0.04 51 0 23 0
29JAN26 102.50 C 5.46 5.46 5.46 5.22 +0.08 52 1 34 0
29JAN26 105.00 C 0.00 0.00 0.00 4.51 +0.07 52 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 3.87 +0.05 52 0 15 0
29JAN26 110.00 C 3.65 3.65 3.65 3.33 +0.05 52 3 9 +3
29JAN26 112.50 C 0.00 0.00 0.00 2.85 +0.05 51 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 2.43 +0.04 51 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 2.01 +0.03 51 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 1.71 +0.03 51 0 1 0
29JAN26 122.50 C 0.00 0.00 0.00 1.45 +0.03 51 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 1.22 +0.02 51 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 1.03 +0.02 51 0 0 0
29JAN26 130.00 C 1.25 1.25 1.25 0.87 +0.02 51 1 77 0
26FEB26 57.50 C 0.00 0.00 0.00 36.32 +0.33 66 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 33.93 +0.53 62 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 31.66 +0.37 60 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 29.25 +0.23 56 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 27.23 +0.17 57 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.55 -0.42 50 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.99 +0.31 54 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.36 +0.73 55 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.31 +1.12 53 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.42 +0.40 52 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.93 +0.81 52 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 13.76 -0.16 48 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.67 +0.10 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.50 +0.10 51 0 0 0
26FEB26 92.50 C 10.60 10.60 10.60 10.41 +0.14 51 1 10 +1
26FEB26 95.00 C 0.00 0.00 0.00 9.27 +0.08 51 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 8.29 +0.05 51 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 7.46 +0.13 51 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 6.64 +0.04 51 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 5.98 +0.05 52 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 5.31 +0.06 52 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 4.69 +0.05 52 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 4.14 +0.04 51 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 3.65 - 51 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 62.45 -0.12 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 62.07 +0.23 98 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 61.52 +0.71 110 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 60.05 +0.17 91 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 58.93 +0.07 82 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 58.06 +0.45 86 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 56.97 -0.11 79 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 56.00 +0.07 77 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 55.26 -0.08 85 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 54.29 +0.02 83 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 53.33 +0.29 82 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 52.34 +0.39 80 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 50.96 -0.16 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 50.27 +0.13 73 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 49.25 -0.12 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 48.57 +0.62 76 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 48.06 +0.77 83 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 46.83 +0.58 77 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 45.60 +0.05 70 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 44.58 +0.12 67 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 43.52 +0.22 64 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 41.66 +0.44 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.93 +0.08 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.69 +0.19 60 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.44 +0.31 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.14 +0.11 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.13 +0.15 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.32 +0.43 58 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.95 +0.17 54 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 24.13 +0.34 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.61 +0.66 55 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.57 +0.36 53 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 19.23 +0.57 54 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 17.39 +0.29 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.01 +0.19 53 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 14.86 +0.32 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.91 -0.31 50 0 64 0
30MAR26 92.50 C 0.00 0.00 0.00 12.23 +0.02 52 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 11.11 +0.05 52 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 10.17 +0.06 52 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 9.28 +0.08 52 0 31 0
30MAR26 102.50 C 0.00 0.00 0.00 8.35 -0.04 52 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 7.76 +0.14 53 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 6.94 -0.02 52 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 6.30 0.00 52 0 12 0
30MAR26 112.50 C 0.00 0.00 0.00 5.78 +0.09 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 5.23 +0.09 53 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 4.72 +0.22 53 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 4.13 +0.07 52 0 0 0
30MAR26 122.50 C 4.60 4.60 4.60 3.72 +0.06 52 2 48 -2
30MAR26 125.00 C 0.00 0.00 0.00 3.35 +0.06 52 0 15 0
30MAR26 127.50 C 0.00 0.00 0.00 3.02 +0.06 52 0 30 0
30MAR26 130.00 C 3.00 3.00 3.00 2.79 +0.13 52 2 102 +2
29JUN26 46.00 C 0.00 0.00 0.00 48.09 -0.01 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 47.23 -0.05 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 46.21 +0.02 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 45.37 -0.28 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 44.55 -0.07 58 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 42.38 -0.16 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.24 -0.16 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 38.16 +0.11 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.98 -0.02 55 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 34.07 +0.15 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 31.86 -0.20 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 30.65 +0.42 56 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 28.85 +0.42 55 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 27.15 +0.41 55 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 24.84 -0.40 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 23.68 -0.40 53 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 22.31 -0.31 53 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 21.13 +0.26 54 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 19.90 +0.34 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.61 +0.28 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.45 +0.30 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 16.14 -0.09 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 15.34 +0.29 54 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 14.50 +0.49 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 13.30 +0.11 53 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 12.37 -0.10 53 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.57 -0.12 53 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 10.78 -0.09 53 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 10.13 -0.12 53 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.44 -0.13 53 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.94 +0.01 53 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 8.18 -0.15 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 7.86 +0.09 54 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 7.33 +0.29 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 6.64 -0.12 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.19 +0.07 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.77 +0.06 53 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 39.88 -0.03 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.19 +0.14 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.14 +0.08 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.28 -0.18 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.61 -0.20 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.95 -0.13 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.35 -0.48 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.83 -0.24 53 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 26.46 -0.46 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.08 -0.50 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.90 -0.19 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.71 -0.11 53 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 21.57 +0.11 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.43 +0.05 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.79 +0.36 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.24 -0.32 53 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.50 +0.03 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.63 -0.14 54 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.77 -0.15 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 15.06 -0.18 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 14.38 -0.20 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.67 -0.16 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.96 -0.16 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.29 -0.15 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.64 -0.16 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 11.03 -0.17 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 10.45 -0.17 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 9.91 -0.16 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 9.39 -0.17 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.90 -0.17 54 0 0 0
TOTAL CALL 616 6,438 -17
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 101 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 840 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
27NOV25 70.00 P 0.05 0.05 0.05 0.01 0.00 55 3 33 0
27NOV25 72.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 143 0
27NOV25 75.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 155 0
27NOV25 77.50 P 0.20 0.20 0.16 0.13 -0.04 52 8 171 0
27NOV25 80.00 P 0.34 0.38 0.30 0.28 -0.05 52 16 137 -12
27NOV25 82.50 P 0.63 0.63 0.41 0.52 -0.11 51 15 98 -12
27NOV25 85.00 P 0.97 0.97 0.67 0.93 -0.16 51 20 75 -3
27NOV25 87.50 P 1.97 1.97 1.18 1.57 -0.20 51 15 102 +9
27NOV25 90.00 P 3.00 3.00 2.02 2.44 -0.29 50 4 44 0
27NOV25 92.50 P 4.50 4.50 3.02 3.66 -0.32 51 13 13 -3
27NOV25 95.00 P 5.02 5.02 4.37 5.10 -0.42 51 2 42 0
27NOV25 97.50 P 0.00 0.00 0.00 7.05 -0.26 55 0 20 0
27NOV25 100.00 P 0.00 0.00 0.00 8.76 -0.34 52 0 9 0
27NOV25 102.50 P 0.00 0.00 0.00 10.54 -0.87 43 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 13.01 -0.63 49 0 7 0
27NOV25 107.50 P 0.00 0.00 0.00 15.89 +0.06 68 0 7 0
27NOV25 110.00 P 0.00 0.00 0.00 18.12 -0.28 66 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 20.88 -0.08 81 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 22.98 -0.16 72 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 25.77 +0.10 90 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 27.91 -0.23 78 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 30.74 +0.06 99 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 33.43 +0.32 112 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 35.93 +0.34 117 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 38.27 +0.22 116 0 0 0
30DEC25 21.00 P 0.01 0.01 0.01 0.01 0.00 142 1 16 +1
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 0.00 52 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 36 0
30DEC25 67.50 P 0.00 0.00 0.00 0.20 -0.04 49 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.34 -0.05 49 0 131 0
30DEC25 72.50 P 0.00 0.00 0.00 0.55 -0.07 49 0 318 0
30DEC25 75.00 P 0.00 0.00 0.00 0.84 -0.09 50 0 225 0
30DEC25 77.50 P 1.29 1.29 1.29 1.23 -0.07 50 2 54 -2
30DEC25 80.00 P 1.73 1.73 1.73 1.70 -0.10 49 5 114 +2
30DEC25 82.50 P 2.34 2.36 2.34 2.31 -0.12 49 22 66 0
30DEC25 85.00 P 0.00 0.00 0.00 3.05 -0.19 48 0 33 0
30DEC25 87.50 P 4.20 4.20 4.20 4.02 -0.18 49 1 51 +1
30DEC25 90.00 P 4.40 4.40 4.40 5.02 -0.33 48 2 202 +2
30DEC25 92.50 P 5.50 5.50 5.50 6.38 -0.28 49 1 1 0
30DEC25 95.00 P 0.00 0.00 0.00 7.78 -0.34 49 0 38 0
30DEC25 97.50 P 0.00 0.00 0.00 9.40 -0.35 49 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 10.74 -0.80 46 0 10 0
30DEC25 102.50 P 0.00 0.00 0.00 12.55 -0.96 46 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 15.17 -0.31 52 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 16.32 -1.17 44 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.38 -0.28 54 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 21.52 -0.30 54 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 23.50 -0.44 51 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 25.77 -0.23 51 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 27.91 -0.65 46 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 30.74 -0.14 57 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.43 +0.26 63 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 35.93 +0.33 66 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.27 +0.11 66 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.13 0.00 51 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.34 -0.01 51 0 7 0
29JAN26 65.00 P 0.00 0.00 0.00 0.50 -0.04 51 0 1 0
29JAN26 67.50 P 0.00 0.00 0.00 0.73 -0.06 51 0 2 0
29JAN26 70.00 P 0.00 0.00 0.00 1.06 -0.01 51 0 131 0
29JAN26 72.50 P 1.49 1.49 1.49 1.45 -0.05 51 1 100 -1
29JAN26 75.00 P 1.89 1.89 1.89 1.93 -0.04 51 1 60 -1
29JAN26 77.50 P 0.00 0.00 0.00 2.45 -0.11 51 0 38 0
29JAN26 80.00 P 0.00 0.00 0.00 3.14 -0.09 51 0 1,015 0
29JAN26 82.50 P 0.00 0.00 0.00 3.88 -0.17 50 0 32 0
29JAN26 85.00 P 4.85 4.85 4.85 4.77 -0.22 50 10 31 0
29JAN26 87.50 P 0.00 0.00 0.00 5.79 -0.24 50 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 7.03 -0.23 50 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 8.32 -0.26 50 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 9.73 -0.30 50 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 11.33 -0.09 51 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 12.58 -0.19 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.94 -0.17 52 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.34 -0.64 50 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.03 -0.79 48 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.59 -0.40 53 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.15 -0.08 49 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.27 -0.59 49 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.49 -0.67 49 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.65 -0.64 49 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.74 -0.75 46 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 33.68 -0.34 54 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 36.00 -0.12 54 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 38.27 -0.76 54 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.66 -0.02 51 0 0 0
26FEB26 65.00 P 1.16 1.16 1.16 0.93 -0.04 51 1 1 0
26FEB26 67.50 P 0.00 0.00 0.00 1.26 -0.05 51 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 1.65 -0.07 51 0 2 0
26FEB26 72.50 P 2.17 2.17 2.17 2.23 -0.07 51 1 1 0
26FEB26 75.00 P 2.73 2.73 2.73 2.82 -0.06 51 1 0 -1
26FEB26 77.50 P 3.25 3.25 3.25 3.47 -0.09 51 1 3 0
26FEB26 80.00 P 0.00 0.00 0.00 4.12 -0.21 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 4.97 -0.23 50 0 0 0
26FEB26 85.00 P 5.95 5.95 5.95 5.95 -0.24 50 1 1 +1
26FEB26 87.50 P 0.00 0.00 0.00 7.10 -0.20 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 8.35 -0.23 50 0 0 0
26FEB26 92.50 P 9.40 9.40 9.40 9.67 -0.23 50 1 1 +1
26FEB26 95.00 P 0.00 0.00 0.00 11.06 -0.28 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.25 -0.97 49 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.03 -0.59 50 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.65 -0.54 49 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.33 -0.60 49 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.24 -0.54 49 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.03 +1.01 54 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.83 -1.48 47 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.11 - 49 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 62 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 57 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 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 51 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 0.00 53 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.17 -0.01 52 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.21 -0.01 52 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.31 -0.02 52 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.45 -0.02 52 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.65 -0.01 52 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.92 -0.02 52 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 1.22 -0.03 52 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 1.58 -0.03 52 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 2.01 -0.05 52 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 2.55 -0.05 52 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 3.26 -0.01 53 0 104 0
30MAR26 75.00 P 0.00 0.00 0.00 3.92 -0.04 52 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 4.69 -0.02 52 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 5.53 -0.03 52 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 6.46 -0.03 52 0 45 0
30MAR26 85.00 P 0.00 0.00 0.00 7.48 -0.14 51 0 496 0
30MAR26 87.50 P 0.00 0.00 0.00 8.61 -0.15 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.84 -0.12 51 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 11.18 -0.14 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.64 -0.15 51 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 13.95 -0.36 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.62 -0.37 51 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 17.33 -0.24 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.97 -0.53 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.36 +0.16 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.01 -0.31 53 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.64 -0.32 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.50 -0.37 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.42 -0.42 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.54 -0.47 51 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.43 -0.92 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.76 -0.49 51 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 37.15 -0.09 52 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 39.56 -0.04 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.48 -0.01 53 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.54 -0.02 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.63 -0.02 53 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.72 -0.01 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.81 -0.01 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 1.08 -0.02 53 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 1.39 -0.02 53 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 1.84 -0.03 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.28 -0.03 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.75 -0.05 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.41 -0.05 53 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.11 -0.06 54 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.84 -0.07 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.67 -0.04 54 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 6.45 -0.12 53 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 7.36 -0.07 53 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.37 -0.12 53 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 9.41 -0.14 53 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 10.57 -0.17 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.78 -0.17 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.14 -0.09 53 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 14.54 -0.09 53 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.71 -0.35 52 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 17.50 -0.06 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.01 -0.12 53 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.69 -0.07 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.48 +0.10 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.21 +0.18 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.01 -0.04 54 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 27.88 +0.01 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.76 +0.01 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.72 +0.05 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.68 +0.03 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.61 -0.02 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.66 +0.17 54 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.26 -0.31 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.61 -0.05 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.04 -0.18 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.64 -0.18 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 4.30 -0.22 54 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.07 -0.17 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 5.84 -0.17 54 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.75 -0.13 54 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 7.68 0.00 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.56 +0.01 54 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 9.58 +0.05 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.66 +0.04 53 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 11.80 +0.08 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.05 +0.08 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.32 +0.07 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.62 -0.29 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.30 0.00 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.63 -0.11 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.25 -0.01 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.87 +0.07 54 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.26 -0.22 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.13 -0.04 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.80 -0.11 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.70 +0.17 54 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.50 +0.17 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.29 +0.13 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.02 0.00 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.13 +0.04 55 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.96 0.00 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.98 -0.08 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.01 +0.12 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.04 +0.14 55 0 0 0
TOTAL PUT 148 8,210 -18
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$ 116.90
14NOV25 100.00 C 0.00 0.00 0.00 16.90 -7.51 0 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 14.40 -8.17 0 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 11.90 -7.52 0 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 9.40 -7.55 0 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 6.90 -8.04 0 0 0 0
14NOV25 112.50 C 4.69 4.69 4.59 4.40 -7.74 0 60 0 0
14NOV25 115.00 C 2.00 2.10 1.90 1.90 -7.76 0 40 0 0
14NOV25 117.50 C 0.99 0.99 0.08 0.00 -7.55 0 194 196 +148
14NOV25 120.00 C 1.81 1.81 0.06 0.00 -5.74 0 270 405 +178
14NOV25 122.50 C 0.76 0.76 0.02 0.00 -4.19 0 259 481 +58
14NOV25 125.00 C 0.21 0.21 0.01 0.00 -2.94 0 149 189 -36
14NOV25 127.50 C 0.20 0.20 0.03 0.00 -2.03 0 19 409 -19
14NOV25 130.00 C 0.20 0.20 0.01 0.00 -1.26 0 31 382 -8
14NOV25 132.50 C 0.04 0.04 0.01 0.00 -0.77 0 26 396 -6
14NOV25 135.00 C 0.01 0.01 0.01 0.00 -0.47 0 147 435 0
14NOV25 137.50 C 0.01 0.01 0.01 0.00 -0.26 0 1 321 0
14NOV25 140.00 C 0.01 0.01 0.01 0.00 -0.14 0 33 419 0
14NOV25 142.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 171 0
14NOV25 145.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 261 0
14NOV25 147.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 176 0
14NOV25 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
21NOV25 100.00 C 0.00 0.00 0.00 17.48 -7.75 83 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 14.75 -7.82 63 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 12.38 -7.04 59 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 9.89 -7.21 49 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 7.55 -7.56 44 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 5.44 -7.57 41 0 0 0
21NOV25 115.00 C 3.59 3.97 3.59 3.66 -6.56 39 16 10 +10
21NOV25 117.50 C 4.00 4.00 2.17 2.28 -6.08 39 264 161 +131
21NOV25 120.00 C 2.70 2.75 1.36 1.31 -5.38 38 789 433 +433
21NOV25 122.50 C 2.20 2.20 0.81 0.68 -4.55 38 214 136 +72
21NOV25 125.00 C 1.05 1.09 0.43 0.33 -3.66 38 72 59 +23
21NOV25 127.50 C 0.65 0.67 0.26 0.14 -2.87 38 152 161 +129
21NOV25 130.00 C 0.54 0.54 0.14 0.06 -2.20 38 272 291 +233
21NOV25 132.50 C 0.30 0.30 0.10 0.03 -1.60 40 286 332 +249
21NOV25 135.00 C 0.12 0.16 0.07 0.01 -1.12 39 21 138 +1
21NOV25 137.50 C 0.00 0.00 0.00 0.01 -0.75 44 0 116 0
21NOV25 140.00 C 0.07 0.07 0.07 0.01 -0.49 48 64 160 +62
21NOV25 142.50 C 0.00 0.00 0.00 0.01 -0.31 52 0 6 0
21NOV25 145.00 C 0.00 0.00 0.00 0.01 -0.19 56 0 4 0
21NOV25 147.50 C 0.05 0.05 0.05 0.01 -0.12 60 2 22 -2
27NOV25 87.50 C 0.00 0.00 0.00 30.40 -6.62 114 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 27.64 -6.82 96 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 25.06 -6.91 85 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 22.69 -6.85 82 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 19.91 -7.15 64 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 17.48 -7.75 59 0 2 0
27NOV25 102.50 C 0.00 0.00 0.00 15.09 -7.72 55 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 12.38 -7.96 42 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 10.05 -7.87 39 0 0 0
27NOV25 110.00 C 8.50 8.50 8.50 8.21 -7.39 42 15 90 +15
27NOV25 112.50 C 0.00 0.00 0.00 6.31 -7.07 41 1 221 0
27NOV25 115.00 C 5.20 5.20 4.35 4.67 -6.31 40 29 176 +29
27NOV25 117.50 C 4.66 4.66 3.20 3.33 -5.81 40 127 649 +2
27NOV25 120.00 C 3.72 3.72 2.17 2.28 -4.97 39 588 874 +12
27NOV25 122.50 C 2.50 2.50 1.50 1.49 -4.34 39 267 715 +100
27NOV25 125.00 C 2.24 2.24 1.03 0.94 -3.77 39 852 2,495 +138
27NOV25 127.50 C 1.72 1.72 0.67 0.57 -3.07 39 91 1,977 +18
27NOV25 130.00 C 1.35 1.35 0.48 0.33 -2.55 39 858 2,785 +567
27NOV25 132.50 C 0.65 0.65 0.35 0.18 -1.97 39 1,236 2,614 +168
27NOV25 135.00 C 0.60 0.61 0.25 0.10 -1.48 39 62 1,851 +42
27NOV25 137.50 C 0.32 0.35 0.18 0.05 -1.09 39 115 3,043 +27
27NOV25 140.00 C 0.40 0.40 0.15 0.03 -0.77 40 174 3,205 -42
27NOV25 142.50 C 0.15 0.15 0.12 0.02 -0.54 41 12 903 -2
27NOV25 145.00 C 0.14 0.14 0.10 0.01 -0.37 41 49 1,280 -11
27NOV25 147.50 C 0.11 0.15 0.11 0.01 -0.25 44 84 3,728 -40
27NOV25 150.00 C 0.08 0.13 0.06 0.01 -0.16 47 287 2,338 +23
27NOV25 152.50 C 0.04 0.12 0.04 0.01 -0.10 50 168 2,434 +58
27NOV25 155.00 C 0.07 0.10 0.07 0.01 -0.06 53 158 975 0
27NOV25 157.50 C 0.06 0.06 0.05 0.01 -0.04 55 33 252 -15
27NOV25 160.00 C 0.09 0.09 0.05 0.01 -0.02 58 13 3,289 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 439 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 191 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 84 0
27NOV25 170.00 C 0.01 0.01 0.01 0.01 0.00 68 5 177 +4
27NOV25 172.50 C 0.01 0.01 0.01 0.01 0.00 70 21 140 -6
27NOV25 175.00 C 0.01 0.01 0.01 0.01 0.00 73 1 53 +1
27NOV25 177.50 C 0.01 0.01 0.01 0.01 0.00 75 10 99 0
27NOV25 180.00 C 0.01 0.01 0.01 0.01 0.00 77 104 291 +104
27NOV25 182.50 C 0.01 0.01 0.01 0.01 0.00 79 8 206 +8
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 73 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 43 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 86 0 203 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 88 0 384 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 92 0 238 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 94 0 930 0
30DEC25 62.50 C 0.00 0.00 0.00 55.12 -7.07 99 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 52.66 -7.04 95 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 50.12 -6.95 87 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 47.63 -7.90 82 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 46.03 -6.20 100 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 42.65 -7.00 73 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 40.70 -6.51 82 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 37.77 -7.06 66 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 35.30 -6.75 62 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 32.73 -7.21 56 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 30.40 -7.13 55 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 27.64 -7.01 45 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 25.42 -6.91 47 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 23.08 -6.73 45 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 20.79 -6.64 44 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 18.57 -6.93 42 0 63 0
30DEC25 102.50 C 0.00 0.00 0.00 16.46 -6.49 42 0 520 0
30DEC25 105.00 C 0.00 0.00 0.00 14.38 -5.96 40 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 12.27 -6.34 38 0 80 0
30DEC25 110.00 C 11.11 11.11 11.11 10.57 -6.75 38 100 143 +63
30DEC25 112.50 C 9.40 9.40 9.40 9.03 -5.45 38 4 196 +4
30DEC25 115.00 C 8.80 8.80 7.08 7.38 -6.18 37 36 837 +33
30DEC25 117.50 C 7.45 7.45 5.87 6.27 -4.91 38 640 994 +599
30DEC25 120.00 C 6.60 6.60 5.00 5.15 -4.57 37 55 2,544 -4
30DEC25 122.50 C 4.80 4.80 4.23 4.18 -4.21 37 72 665 +40
30DEC25 125.00 C 4.80 4.80 3.37 3.36 -3.91 37 229 2,661 +149
30DEC25 127.50 C 4.36 4.36 2.84 2.67 -3.73 37 257 1,899 +185
30DEC25 130.00 C 3.81 3.81 2.33 2.10 -3.39 37 258 6,066 -68
30DEC25 132.50 C 2.76 2.76 1.99 1.63 -2.98 37 1,006 1,532 +483
30DEC25 135.00 C 2.32 2.32 1.63 1.26 -2.59 37 844 4,555 +471
30DEC25 137.50 C 2.25 2.25 1.38 0.96 -2.23 37 375 1,386 +40
30DEC25 140.00 C 1.85 1.85 1.18 0.73 -1.89 37 844 4,596 -229
30DEC25 142.50 C 1.25 1.25 0.98 0.55 -1.60 37 247 1,820 +28
30DEC25 145.00 C 1.18 1.18 0.86 0.41 -1.33 37 282 3,217 +235
30DEC25 147.50 C 0.83 0.83 0.74 0.30 -1.11 37 52 1,451 +30
30DEC25 150.00 C 0.81 0.81 0.64 0.22 -0.91 37 38 7,889 +33
30DEC25 152.50 C 0.60 0.60 0.60 0.16 -0.75 37 1 1,574 -1
30DEC25 155.00 C 0.72 0.72 0.50 0.12 -0.60 37 4 1,971 -2
30DEC25 157.50 C 0.53 0.53 0.53 0.08 -0.49 37 2 890 0
30DEC25 160.00 C 0.47 0.47 0.43 0.06 -0.39 37 2 883 0
30DEC25 162.50 C 0.00 0.00 0.00 0.04 -0.31 37 0 162 0
30DEC25 165.00 C 0.29 0.35 0.28 0.03 -0.24 37 117 1,508 -23
30DEC25 167.50 C 0.25 0.25 0.25 0.02 -0.19 37 58 258 +30
30DEC25 170.00 C 0.30 0.30 0.30 0.01 -0.15 36 4 1,188 -4
30DEC25 172.50 C 0.00 0.00 0.00 0.01 -0.12 37 0 170 0
30DEC25 175.00 C 0.25 0.25 0.25 0.01 -0.09 38 1 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 -0.07 39 0 175 0
30DEC25 180.00 C 0.20 0.20 0.20 0.01 -0.05 40 5 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 125 0
30DEC25 185.00 C 0.17 0.17 0.14 0.01 -0.03 43 10 1,363 -9
30DEC25 187.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 236 0
30DEC25 190.00 C 0.11 0.11 0.11 0.01 -0.01 45 10 653 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 250 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 137 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 61 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 82 0 296 0
29JAN26 100.00 C 21.00 21.00 21.00 19.58 -6.96 39 1 2 +1
29JAN26 102.50 C 0.00 0.00 0.00 16.87 -6.67 34 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 15.47 -6.03 37 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 13.70 -5.91 37 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 12.37 -5.95 38 0 0 0
29JAN26 112.50 C 10.53 10.53 10.53 10.78 -6.33 37 30 30 +30
29JAN26 115.00 C 10.31 10.31 9.17 9.47 -5.83 38 77 67 +67
29JAN26 117.50 C 8.05 8.33 7.96 8.27 -4.76 38 34 62 +32
29JAN26 120.00 C 8.64 8.64 7.95 7.26 -4.45 38 111 109 +79
29JAN26 122.50 C 6.30 6.30 6.30 6.24 -4.12 38 5 336 0
29JAN26 125.00 C 6.62 6.62 5.35 5.33 -3.91 38 316 656 +289
29JAN26 127.50 C 5.86 5.86 4.72 4.54 -3.90 38 134 2,081 +44
29JAN26 130.00 C 5.23 5.23 4.15 3.84 -3.72 38 170 308 +57
29JAN26 132.50 C 4.61 4.61 3.66 3.23 -3.39 38 329 526 -3
29JAN26 135.00 C 4.12 4.12 3.42 2.71 -3.07 38 119 636 +7
29JAN26 137.50 C 3.65 3.65 2.86 2.26 -2.77 38 90 466 +2
29JAN26 140.00 C 3.03 3.03 2.54 1.87 -2.48 38 108 821 +93
29JAN26 142.50 C 2.75 2.75 2.37 1.55 -2.21 38 134 511 +88
29JAN26 145.00 C 2.47 2.47 2.11 1.27 -1.97 38 142 1,907 +100
29JAN26 147.50 C 2.21 2.21 1.85 1.04 -1.74 38 19 508 0
29JAN26 150.00 C 2.01 2.01 1.57 0.85 -1.52 38 26 444 -5
29JAN26 152.50 C 1.56 1.56 1.56 0.69 -1.33 38 4 253 +4
29JAN26 155.00 C 0.00 0.00 0.00 0.56 -1.16 38 0 307 0
29JAN26 157.50 C 1.29 1.29 1.24 0.45 -1.01 37 102 451 +102
29JAN26 160.00 C 1.16 1.16 1.10 0.37 -0.86 38 10 93 +6
29JAN26 162.50 C 0.99 0.99 0.99 0.29 -0.75 37 30 80 +30
29JAN26 165.00 C 0.00 0.00 0.00 0.23 -0.64 37 0 58 0
29JAN26 167.50 C 0.00 0.00 0.00 0.19 -0.54 38 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.15 -0.46 38 0 46 0
29JAN26 172.50 C 0.00 0.00 0.00 0.12 -0.39 38 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.10 -0.33 38 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.08 -0.28 38 0 30 0
29JAN26 180.00 C 0.62 0.62 0.62 0.06 -0.24 38 6 11 -1
29JAN26 182.50 C 0.00 0.00 0.00 0.05 -0.19 38 0 116 0
29JAN26 185.00 C 0.50 0.50 0.50 0.04 -0.16 38 1 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.03 -0.14 38 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.02 -0.12 37 0 143 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 -0.11 36 0 33 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 -0.09 36 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 -0.07 37 0 61 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 224 0
26FEB26 100.00 C 0.00 0.00 0.00 19.71 -7.01 33 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 19.01 -5.37 40 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 17.21 -6.68 39 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 15.51 -5.73 39 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 13.55 -6.61 37 0 0 0
26FEB26 112.50 C 12.30 12.35 11.95 12.17 -5.18 37 291 291 +291
26FEB26 115.00 C 12.09 12.09 10.70 10.97 -4.85 38 236 236 +236
26FEB26 117.50 C 10.83 10.83 9.53 9.73 -4.65 38 74 124 +72
26FEB26 120.00 C 10.10 10.13 8.82 8.68 -4.47 38 162 114 +102
26FEB26 122.50 C 7.79 7.79 7.79 7.64 -4.24 38 5 426 +5
26FEB26 125.00 C 7.08 7.08 7.00 6.70 -4.01 38 33 554 0
26FEB26 127.50 C 6.19 6.19 6.19 5.85 -3.90 37 30 837 0
26FEB26 130.00 C 5.78 5.78 5.78 5.09 -3.93 37 1 234 +1
26FEB26 132.50 C 5.71 5.71 5.71 4.42 -3.68 37 10 61 0
26FEB26 135.00 C 5.31 5.31 4.45 3.82 -3.39 37 44 251 -14
26FEB26 137.50 C 0.00 0.00 0.00 3.30 -3.11 37 0 202 0
26FEB26 140.00 C 0.00 0.00 0.00 2.83 -2.86 37 0 240 0
26FEB26 142.50 C 0.00 0.00 0.00 2.43 -2.60 37 0 53 0
26FEB26 145.00 C 0.00 0.00 0.00 2.08 -2.36 37 0 0 0
26FEB26 147.50 C 2.77 2.79 2.77 1.77 -2.14 37 44 62 +30
26FEB26 150.00 C 2.89 2.89 2.46 1.50 -1.94 37 58 156 +12
26FEB26 152.50 C 2.26 2.27 2.25 1.28 -1.74 37 68 101 +68
30MAR26 62.50 C 0.00 0.00 0.00 55.92 -6.64 64 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 54.14 -6.14 70 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 51.07 -6.52 58 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 48.68 -6.85 56 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 46.90 -6.25 61 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 44.13 -6.50 55 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 41.53 -6.45 50 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 39.13 -6.09 48 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 37.29 -5.27 50 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 34.53 -6.32 45 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 31.25 -7.59 34 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 30.10 -6.47 42 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 28.48 -5.71 45 0 0 0
30MAR26 95.00 C 25.95 25.95 25.95 25.87 -6.78 41 2 4 0
30MAR26 97.50 C 0.00 0.00 0.00 23.90 -6.23 40 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 21.82 -6.22 39 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 19.73 -6.44 37 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 18.60 -5.59 39 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 16.70 -5.81 38 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 15.15 -5.75 38 0 369 0
30MAR26 112.50 C 0.00 0.00 0.00 14.33 -5.04 40 0 106 0
30MAR26 115.00 C 0.00 0.00 0.00 13.09 -4.84 40 200 230 +185
30MAR26 117.50 C 0.00 0.00 0.00 11.97 -4.59 40 200 372 +200
30MAR26 120.00 C 12.00 12.00 10.78 10.93 -4.37 40 111 1,325 0
30MAR26 122.50 C 9.85 9.85 9.85 9.95 -4.20 40 36 696 0
30MAR26 125.00 C 9.48 9.48 9.16 8.98 -4.09 40 4 3,319 0
30MAR26 127.50 C 8.21 8.40 8.21 8.09 -3.99 40 46 1,103 -8
30MAR26 130.00 C 8.10 8.10 7.44 7.27 -3.91 40 397 2,444 -215
30MAR26 132.50 C 0.00 0.00 0.00 6.53 -3.84 40 0 520 0
30MAR26 135.00 C 7.64 7.64 7.64 5.85 -3.76 40 3 1,229 0
30MAR26 137.50 C 0.00 0.00 0.00 5.23 -3.53 40 0 477 0
30MAR26 140.00 C 6.10 6.20 5.52 4.67 -3.31 40 8 10,135 +2
30MAR26 142.50 C 5.46 5.46 4.84 4.16 -3.09 40 33 216 0
30MAR26 145.00 C 5.00 5.00 4.85 3.70 -2.89 40 6 864 -2
30MAR26 147.50 C 4.80 4.80 4.26 3.29 -2.68 40 17 499 +4
30MAR26 150.00 C 4.20 4.20 4.00 2.92 -2.49 40 33 6,572 +10
30MAR26 152.50 C 0.00 0.00 0.00 2.59 -2.31 40 0 276 0
30MAR26 155.00 C 3.83 4.64 2.56 2.29 -2.13 40 46 342 0
30MAR26 157.50 C 0.00 0.00 0.00 2.02 -1.86 40 0 163 0
30MAR26 160.00 C 3.47 3.47 3.13 1.73 -1.87 39 11 1,774 -5
30MAR26 162.50 C 0.00 0.00 0.00 1.58 -1.57 40 0 124 0
30MAR26 165.00 C 3.16 3.16 3.16 1.39 -1.45 40 1 175 -1
30MAR26 167.50 C 0.00 0.00 0.00 1.22 -1.33 40 0 132 0
30MAR26 170.00 C 2.30 2.30 2.25 1.04 -1.32 39 2 285 -1
30MAR26 172.50 C 0.00 0.00 0.00 0.94 -1.12 40 0 150 0
30MAR26 175.00 C 2.30 2.30 2.30 0.80 -1.05 39 1 38 -1
30MAR26 177.50 C 2.21 2.21 2.21 0.71 -0.95 40 1 151 -1
30MAR26 180.00 C 0.00 0.00 0.00 0.62 -0.91 40 0 1,547 0
30MAR26 182.50 C 0.00 0.00 0.00 0.54 -0.83 39 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 0.47 -0.76 39 0 141 0
30MAR26 187.50 C 0.00 0.00 0.00 0.41 -0.65 39 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.36 -0.59 39 0 75 0
30MAR26 192.50 C 0.00 0.00 0.00 0.32 -0.53 40 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.28 -0.48 40 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.24 -0.44 39 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.22 -0.40 40 0 3,066 0
30MAR26 205.00 C 0.00 0.00 0.00 0.16 -0.32 40 0 101 0
30MAR26 210.00 C 0.88 0.88 0.88 0.13 -0.26 40 3 103 -3
30MAR26 215.00 C 0.00 0.00 0.00 0.09 -0.21 39 0 116 0
30MAR26 220.00 C 0.85 0.85 0.85 0.07 -0.18 40 2 37 0
30MAR26 225.00 C 0.70 0.70 0.70 0.06 -0.13 40 3 74 +3
30MAR26 230.00 C 0.00 0.00 0.00 0.04 -0.11 40 0 71 0
30MAR26 235.00 C 0.00 0.00 0.00 0.03 -0.09 40 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.02 -0.08 39 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 109 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 157 0
29JUN26 62.50 C 61.41 61.41 61.41 55.98 -6.58 57 1 1 +1
29JUN26 65.00 C 0.00 0.00 0.00 54.14 -6.14 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.54 -6.40 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.88 -6.74 52 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.90 -6.25 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 44.13 -6.83 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.77 -6.34 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.52 -6.36 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 38.01 -5.50 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 35.33 -6.09 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.55 -6.44 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 30.10 -7.02 37 0 1 0
29JUN26 92.50 C 0.00 0.00 0.00 29.26 -5.56 42 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 27.32 -5.42 41 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 25.73 -5.43 42 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 23.40 -5.77 39 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 22.29 -5.24 41 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 20.71 -5.18 41 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 19.65 -4.74 42 0 40 0
29JUN26 110.00 C 17.95 17.95 17.95 17.95 -4.99 41 3 3 +1
29JUN26 112.50 C 0.00 0.00 0.00 16.76 -5.15 41 0 0 0
29JUN26 115.00 C 15.64 15.64 15.64 15.64 -4.92 41 3 201 0
29JUN26 117.50 C 0.00 0.00 0.00 14.60 -4.64 41 0 419 0
29JUN26 120.00 C 15.32 15.32 13.61 13.61 -4.16 41 6 276 +5
29JUN26 122.50 C 0.00 0.00 0.00 12.73 -4.11 42 0 359 0
29JUN26 125.00 C 14.00 14.00 11.97 11.90 -3.94 42 7 848 +1
29JUN26 127.50 C 12.08 12.08 11.71 11.09 -3.79 42 31 469 -1
29JUN26 130.00 C 11.24 11.24 11.24 10.22 -3.81 42 10 362 -10
29JUN26 132.50 C 0.00 0.00 0.00 9.50 -3.72 42 0 278 0
29JUN26 135.00 C 9.50 9.50 9.06 8.80 -3.71 42 36 703 +30
29JUN26 137.50 C 8.52 8.52 8.52 8.09 -3.66 42 30 156 +30
29JUN26 140.00 C 8.43 8.54 8.43 7.48 -3.48 42 32 251 0
29JUN26 142.50 C 8.39 8.39 7.47 6.94 -3.31 42 63 515 +63
29JUN26 145.00 C 7.32 7.32 7.29 6.39 -3.17 42 5 363 +4
29JUN26 147.50 C 7.10 7.10 6.94 5.85 -3.01 41 5 218 +2
29JUN26 150.00 C 6.87 6.87 6.44 5.43 -2.83 42 15 386 +8
29JUN26 152.50 C 5.92 5.92 5.92 5.02 -2.70 41 30 329 +30
29JUN26 155.00 C 6.39 6.39 5.65 4.62 -2.56 41 15 208 -1
29JUN26 157.50 C 5.60 5.60 5.50 4.21 -2.44 41 4 302 0
29JUN26 160.00 C 5.70 5.70 4.90 3.90 -2.28 41 6 155 +2
29JUN26 162.50 C 5.40 5.40 5.40 3.61 -2.17 41 2 122 0
29JUN26 165.00 C 4.68 4.68 4.68 3.22 -2.16 41 1 100 0
29SEP26 92.50 C 0.00 0.00 0.00 30.88 -6.57 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 29.25 -5.99 41 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 27.48 -6.27 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.34 -4.77 42 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 25.34 -4.87 43 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 23.95 -4.17 43 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.67 -4.07 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.65 -4.73 41 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 19.55 -4.52 41 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.51 -4.89 41 0 90 0
29SEP26 117.50 C 0.00 0.00 0.00 17.53 -4.34 41 0 45 0
29SEP26 120.00 C 16.40 16.67 16.40 16.61 -4.24 41 10 786 +6
29SEP26 122.50 C 0.00 0.00 0.00 15.74 -4.12 42 0 628 0
29SEP26 125.00 C 0.00 0.00 0.00 14.93 -3.98 42 0 460 0
29SEP26 127.50 C 14.55 14.55 14.55 14.17 -3.86 42 1 116 +1
29SEP26 130.00 C 0.00 0.00 0.00 13.32 -3.84 42 0 206 0
29SEP26 132.50 C 0.00 0.00 0.00 12.47 -3.89 42 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 11.77 -3.84 42 0 184 0
29SEP26 137.50 C 0.00 0.00 0.00 11.10 -3.79 42 0 344 0
29SEP26 140.00 C 11.25 11.25 11.00 10.42 -3.73 42 21 75 +21
29SEP26 142.50 C 0.00 0.00 0.00 9.75 -3.60 42 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 9.17 -3.51 42 0 22 0
29SEP26 147.50 C 9.16 9.16 9.16 8.65 -3.36 42 3 3 +3
29SEP26 150.00 C 9.68 9.68 8.80 8.13 -3.21 41 17 119 +15
29SEP26 152.50 C 0.00 0.00 0.00 7.61 -3.06 41 0 2 0
29SEP26 155.00 C 9.00 9.00 7.90 7.09 -3.00 41 7 130 0
29SEP26 157.50 C 8.40 8.40 7.85 6.70 -2.87 41 6 13 0
29SEP26 160.00 C 8.94 8.94 7.49 6.31 -2.75 41 12 35 0
29SEP26 162.50 C 8.29 8.29 8.29 5.92 -2.62 41 1 31 -1
29SEP26 165.00 C 7.49 7.49 6.86 5.53 -2.50 41 7 20 +5
TOTAL CALL 18,912 173,576 +7,146
14NOV25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
14NOV25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
14NOV25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
14NOV25 107.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 138 0
14NOV25 110.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 339 0
14NOV25 112.50 P 0.05 0.05 0.05 0.00 -0.22 0 6 652 -6
14NOV25 115.00 P 0.17 0.17 0.01 0.00 -0.48 0 85 455 -22
14NOV25 117.50 P 0.50 1.01 0.28 0.60 -0.30 0 908 0 -652
14NOV25 120.00 P 0.94 3.50 0.94 3.10 +1.54 0 462 0 -1,466
14NOV25 122.50 P 3.08 5.60 2.93 5.60 +3.17 0 143 0 -432
14NOV25 125.00 P 5.90 8.50 5.90 8.10 +4.37 0 56 0 -384
14NOV25 127.50 P 10.40 10.40 10.40 10.60 +5.33 0 3 0 -162
14NOV25 130.00 P 12.81 12.88 12.81 13.10 +6.01 0 16 0 -89
14NOV25 132.50 P 16.60 16.60 15.50 15.60 +6.45 0 6 0 -7
14NOV25 135.00 P 17.60 17.80 17.60 18.10 +6.72 0 4 0 -5
14NOV25 137.50 P 20.47 20.47 20.47 20.60 +6.90 0 2 0 -2
14NOV25 140.00 P 0.00 0.00 0.00 23.10 +6.90 0 0 0 -20
14NOV25 142.50 P 0.00 0.00 0.00 25.60 +7.44 0 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 28.10 +7.47 0 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 30.60 +7.42 0 0 0 0
14NOV25 150.00 P 0.00 0.00 0.00 33.10 +7.50 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 4 0
21NOV25 105.00 P 0.00 0.00 0.00 0.05 -0.05 39 0 24 0
21NOV25 107.50 P 0.14 0.19 0.14 0.14 -0.06 38 104 104 +104
21NOV25 110.00 P 0.44 0.44 0.23 0.35 -0.02 37 489 490 +484
21NOV25 112.50 P 0.62 0.90 0.52 0.79 +0.16 37 158 153 +115
21NOV25 115.00 P 0.90 1.77 0.90 1.54 +0.52 37 295 273 +170
21NOV25 117.50 P 1.60 2.95 1.60 2.66 +1.06 36 574 467 +352
21NOV25 120.00 P 3.10 4.36 2.85 4.17 +1.82 35 197 225 +187
21NOV25 122.50 P 5.51 5.81 5.51 6.08 +2.60 35 60 93 +58
21NOV25 125.00 P 6.50 8.15 6.50 8.24 +3.47 33 15 31 -2
21NOV25 127.50 P 0.00 0.00 0.00 10.69 +4.42 38 0 41 0
21NOV25 130.00 P 10.00 10.00 10.00 13.51 +5.53 59 17 17 +2
21NOV25 132.50 P 0.00 0.00 0.00 15.60 +5.71 0 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 18.10 +6.14 0 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 20.60 +6.43 0 0 0 -1
21NOV25 140.00 P 0.00 0.00 0.00 23.10 +6.90 0 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 25.60 +6.71 0 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 28.10 +6.75 0 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 30.60 +6.74 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 420 0
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 51 2 126 0
27NOV25 92.50 P 0.04 0.04 0.04 0.01 0.00 46 15 175 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 284 0
27NOV25 97.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 594 0
27NOV25 100.00 P 0.10 0.13 0.10 0.05 -0.01 39 134 1,571 -67
27NOV25 102.50 P 0.20 0.20 0.20 0.12 +0.01 39 1 697 -1
27NOV25 105.00 P 0.20 0.34 0.19 0.26 +0.05 39 189 1,031 -73
27NOV25 107.50 P 0.31 0.56 0.31 0.53 +0.16 39 158 1,377 -124
27NOV25 110.00 P 0.54 0.99 0.52 0.91 +0.34 38 531 2,077 +2
27NOV25 112.50 P 0.89 1.62 0.89 1.54 +0.63 38 1,788 3,383 +1,527
27NOV25 115.00 P 1.49 2.60 1.41 2.42 +1.04 38 1,267 4,027 +480
27NOV25 117.50 P 2.12 3.79 2.12 3.59 +1.57 37 752 2,374 -74
27NOV25 120.00 P 3.45 5.42 3.45 5.02 +2.19 37 586 4,787 -263
27NOV25 122.50 P 6.05 6.80 6.02 7.02 +3.02 40 604 2,245 -476
27NOV25 125.00 P 6.50 8.80 6.50 8.74 +3.52 36 49 1,832 -48
27NOV25 127.50 P 9.30 11.94 9.26 11.36 +4.54 45 3 1,214 -3
27NOV25 130.00 P 12.50 13.75 12.20 13.51 +5.02 44 130 2,337 -26
27NOV25 132.50 P 14.45 15.68 14.45 15.70 +5.36 39 25 3,392 -1
27NOV25 135.00 P 19.00 19.00 19.00 18.12 +6.14 38 2 758 0
27NOV25 137.50 P 18.86 20.58 18.86 20.60 +6.43 0 4 340 0
27NOV25 140.00 P 0.00 0.00 0.00 23.10 +6.86 0 0 742 0
27NOV25 142.50 P 0.00 0.00 0.00 25.60 +6.65 0 0 163 0
27NOV25 145.00 P 26.00 26.00 26.00 28.10 +6.75 0 2 161 0
27NOV25 147.50 P 0.00 0.00 0.00 30.60 +6.74 0 0 18 -15
27NOV25 150.00 P 0.00 0.00 0.00 33.10 +6.88 0 0 30 -19
27NOV25 152.50 P 0.00 0.00 0.00 35.60 +6.96 0 0 10 -26
27NOV25 155.00 P 0.00 0.00 0.00 38.10 +7.24 0 0 0 -20
27NOV25 157.50 P 0.00 0.00 0.00 41.04 +7.51 97 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 43.10 +7.50 0 0 163 -72
27NOV25 162.50 P 0.00 0.00 0.00 45.60 +7.07 0 0 0 -5
27NOV25 165.00 P 0.00 0.00 0.00 48.10 +7.39 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 50.60 +7.45 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 54.00 +8.34 132 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 55.60 +7.39 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 58.10 +7.14 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 60.60 +7.40 0 0 150 0
27NOV25 180.00 P 0.00 0.00 0.00 63.10 +7.50 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 65.60 +7.42 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 68.10 +6.26 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 70.60 +6.28 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 73.10 +7.50 0 0 100 0
27NOV25 192.50 P 0.00 0.00 0.00 75.60 +7.50 0 0 0 0
27NOV25 195.00 P 76.98 78.21 76.98 78.10 +7.15 0 115 40 -61
27NOV25 197.50 P 0.00 0.00 0.00 80.60 +7.41 0 0 0 0
27NOV25 200.00 P 80.69 81.64 80.69 83.10 +7.16 0 137 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 70.00 P 0.07 0.07 0.07 0.01 0.00 51 5 19 +5
30DEC25 72.50 P 0.08 0.08 0.08 0.01 0.00 48 5 36 +5
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 108 0
30DEC25 82.50 P 0.13 0.15 0.13 0.02 0.00 38 56 59 +56
30DEC25 85.00 P 0.20 0.20 0.20 0.03 0.00 37 16 305 0
30DEC25 87.50 P 0.18 0.25 0.18 0.06 +0.01 37 30 71 +30
30DEC25 90.00 P 0.24 0.32 0.24 0.11 +0.03 37 50 926 +10
30DEC25 92.50 P 0.29 0.38 0.29 0.19 +0.05 37 62 400 0
30DEC25 95.00 P 0.37 0.40 0.37 0.32 +0.10 37 27 891 +7
30DEC25 97.50 P 0.52 0.64 0.52 0.51 +0.17 37 6 419 +6
30DEC25 100.00 P 0.62 0.86 0.62 0.78 +0.26 37 70 6,863 -11
30DEC25 102.50 P 0.85 1.16 0.85 1.08 +0.32 36 348 3,569 +158
30DEC25 105.00 P 1.14 1.63 1.14 1.55 +0.54 36 596 3,838 +88
30DEC25 107.50 P 1.64 2.20 1.49 2.15 +0.77 36 328 2,955 -217
30DEC25 110.00 P 2.15 2.92 2.07 2.89 +1.03 36 626 7,101 +192
30DEC25 112.50 P 3.01 3.79 2.87 3.78 +1.32 36 238 2,382 +159
30DEC25 115.00 P 3.87 4.94 3.68 4.83 +1.66 36 329 10,250 -63
30DEC25 117.50 P 5.07 6.30 4.90 6.04 +2.05 36 325 4,696 -89
30DEC25 120.00 P 6.00 7.60 6.00 7.45 +2.41 36 1,739 10,994 +73
30DEC25 122.50 P 7.75 8.70 7.75 9.03 +2.76 36 42 2,920 +12
30DEC25 125.00 P 9.46 10.40 9.46 10.91 +3.28 37 27 5,591 +25
30DEC25 127.50 P 11.15 12.87 11.15 12.64 +3.49 36 13 1,969 0
30DEC25 130.00 P 13.00 13.00 13.00 14.83 +4.10 38 2 10,531 +2
30DEC25 132.50 P 15.07 16.50 15.07 16.75 +4.34 37 37 1,703 -28
30DEC25 135.00 P 17.16 19.00 17.16 19.05 +4.81 38 304 3,140 -261
30DEC25 137.50 P 19.33 19.33 19.33 21.31 +5.15 39 28 558 +28
30DEC25 140.00 P 0.00 0.00 0.00 23.44 +5.28 37 0 2,067 0
30DEC25 142.50 P 25.00 25.00 25.00 26.57 +6.28 48 1 454 +1
30DEC25 145.00 P 0.00 0.00 0.00 29.04 +7.38 50 0 1,751 0
30DEC25 147.50 P 0.00 0.00 0.00 31.55 +6.82 53 0 463 0
30DEC25 150.00 P 0.00 0.00 0.00 34.10 +7.88 56 0 295 0
30DEC25 152.50 P 0.00 0.00 0.00 35.60 +6.96 0 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 38.10 +6.48 0 0 609 0
30DEC25 157.50 P 0.00 0.00 0.00 41.04 +6.83 56 0 129 0
30DEC25 160.00 P 0.00 0.00 0.00 43.44 +6.78 56 0 155 0
30DEC25 162.50 P 0.00 0.00 0.00 45.60 +6.31 0 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 48.10 +7.04 0 0 61 0
30DEC25 167.50 P 0.00 0.00 0.00 50.60 +6.21 0 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 54.00 +7.03 74 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 55.60 +6.06 0 0 0 -7
30DEC25 175.00 P 0.00 0.00 0.00 58.10 +5.98 0 0 51 -2
30DEC25 177.50 P 0.00 0.00 0.00 60.60 +6.23 0 0 25 0
30DEC25 180.00 P 0.00 0.00 0.00 63.10 +7.50 0 0 14 0
30DEC25 182.50 P 0.00 0.00 0.00 65.60 +7.34 0 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 68.10 +6.26 0 0 0 -1
30DEC25 187.50 P 0.00 0.00 0.00 70.60 +6.01 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 73.10 +6.28 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 75.60 +6.54 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 78.10 +6.53 0 0 0 -4
30DEC25 197.50 P 0.00 0.00 0.00 80.60 +6.38 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 83.10 +6.17 0 0 0 -1
30DEC25 205.00 P 0.00 0.00 0.00 89.15 +8.55 103 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 93.10 +7.45 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 98.10 +6.53 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 103.79 +7.00 106 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 108.10 +6.43 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 113.10 +7.47 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 118.10 +6.21 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 123.10 +7.46 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 128.10 +7.47 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 133.10 +7.47 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 138.10 +7.37 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 143.10 +7.37 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 148.44 +7.84 121 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 153.10 +6.64 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 158.10 +7.46 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 164.08 +8.42 143 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 168.10 +6.40 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 173.10 +7.18 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 178.10 +7.50 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 183.10 +7.46 0 0 0 0
29JAN26 100.00 P 1.30 1.60 1.29 1.67 +0.54 37 305 322 +250
29JAN26 102.50 P 1.75 2.00 1.73 2.18 +0.69 37 44 1,279 +31
29JAN26 105.00 P 2.28 2.70 2.21 2.80 +0.86 37 41 606 -3
29JAN26 107.50 P 2.91 3.09 2.91 3.56 +1.11 37 699 858 +639
29JAN26 110.00 P 3.23 4.25 3.23 4.42 +1.34 37 192 611 +100
29JAN26 112.50 P 4.50 5.29 4.50 5.39 +1.59 36 38 3,582 +38
29JAN26 115.00 P 5.72 6.51 5.72 6.51 +1.92 36 11 4,924 +5
29JAN26 117.50 P 6.71 7.87 6.71 7.85 +2.25 37 7 2,495 +5
29JAN26 120.00 P 8.02 9.41 8.02 9.38 +2.63 37 63 1,237 -18
29JAN26 122.50 P 9.65 9.65 9.65 10.73 +2.71 37 30 1,831 0
29JAN26 125.00 P 11.20 11.20 11.20 12.78 +3.36 39 1 5,722 +1
29JAN26 127.50 P 0.00 0.00 0.00 13.80 +2.88 35 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 15.56 +3.12 35 0 753 0
29JAN26 132.50 P 0.00 0.00 0.00 17.44 +3.35 34 0 525 0
29JAN26 135.00 P 18.88 19.55 18.38 20.57 +4.76 41 3 384 -2
29JAN26 137.50 P 0.00 0.00 0.00 21.40 +3.75 32 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 23.76 +4.21 33 0 211 0
29JAN26 142.50 P 25.70 25.70 25.70 26.84 +5.29 41 2 35 0
29JAN26 145.00 P 0.00 0.00 0.00 29.08 +5.49 41 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 31.93 +6.18 46 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 34.10 +6.19 46 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 36.14 +6.01 43 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 39.32 +7.70 52 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 41.85 +7.64 54 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 43.44 +6.24 46 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 46.92 +7.31 59 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 48.16 +6.09 43 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 50.72 +6.17 47 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 54.00 +7.03 60 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 55.60 +6.06 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 59.24 +7.12 66 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 60.60 +6.23 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 63.10 +5.83 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 65.60 +6.67 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 68.10 +6.26 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 70.60 +6.01 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 74.13 +7.31 74 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 76.12 +7.06 69 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 78.10 +6.22 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 80.60 +6.38 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 83.10 +6.17 0 0 8 0
26FEB26 100.00 P 1.95 2.41 1.95 2.35 +0.66 36 215 529 +215
26FEB26 102.50 P 2.31 2.68 2.31 2.97 +0.82 36 192 375 +177
26FEB26 105.00 P 3.08 3.70 3.08 3.68 +0.97 36 37 300 +36
26FEB26 107.50 P 3.81 3.81 3.81 4.47 +1.19 36 30 367 0
26FEB26 110.00 P 4.60 4.84 4.60 5.41 +1.45 36 17 382 +2
26FEB26 112.50 P 5.62 5.62 5.62 6.40 +1.64 36 40 627 +10
26FEB26 115.00 P 6.70 7.50 6.69 7.56 +1.94 36 55 4,703 +50
26FEB26 117.50 P 7.99 8.94 7.99 8.86 +2.19 36 337 1,082 +217
26FEB26 120.00 P 9.46 10.66 9.23 10.36 +2.50 36 191 628 +88
26FEB26 122.50 P 0.00 0.00 0.00 11.86 +2.70 37 0 1,083 0
26FEB26 125.00 P 12.69 12.69 12.69 13.55 +2.97 37 1 504 +1
26FEB26 127.50 P 0.00 0.00 0.00 15.65 +3.53 39 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 17.49 +3.89 39 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 19.22 +3.97 39 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.23 +4.32 39 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.28 +4.57 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.60 +5.04 41 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 27.51 +5.03 40 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 29.88 +5.39 41 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 31.93 +5.41 41 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 34.17 +5.50 41 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 36.63 +5.79 42 0 0 0
30MAR26 62.50 P 0.29 0.32 0.29 0.03 0.00 40 15 83 +14
30MAR26 65.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.19 +0.04 40 0 152 0
30MAR26 75.00 P 0.00 0.00 0.00 0.27 +0.06 40 0 244 0
30MAR26 77.50 P 0.00 0.00 0.00 0.40 +0.10 40 0 121 0
30MAR26 80.00 P 0.00 0.00 0.00 0.55 +0.13 40 0 87 0
30MAR26 82.50 P 0.00 0.00 0.00 0.74 +0.17 40 0 60 0
30MAR26 85.00 P 1.00 1.14 1.00 0.97 +0.21 39 3 4,065 +3
30MAR26 87.50 P 0.00 0.00 0.00 1.30 +0.31 40 0 363 0
30MAR26 90.00 P 1.61 1.70 1.60 1.68 +0.43 40 35 1,765 +3
30MAR26 92.50 P 2.05 2.05 2.05 2.05 +0.48 39 30 218 0
30MAR26 95.00 P 2.20 2.49 2.20 2.48 +0.58 39 31 3,977 +31
30MAR26 97.50 P 0.00 0.00 0.00 3.06 +0.72 39 0 4,046 0
30MAR26 100.00 P 3.18 3.62 3.14 3.69 +0.85 39 55 2,379 +37
30MAR26 102.50 P 4.06 4.33 4.05 4.43 +1.01 39 112 751 +40
30MAR26 105.00 P 0.00 0.00 0.00 5.24 +1.18 39 0 3,042 0
30MAR26 107.50 P 6.20 6.20 6.00 6.16 +1.38 39 52 2,480 +52
30MAR26 110.00 P 6.25 7.07 6.25 7.14 +1.55 39 61 11,629 +9
30MAR26 112.50 P 8.06 8.06 8.06 8.23 +1.79 39 11 1,179 -11
30MAR26 115.00 P 8.63 9.42 8.63 9.46 +2.03 39 205 7,738 +5
30MAR26 117.50 P 9.61 9.61 9.61 10.96 +2.48 39 201 1,850 +201
30MAR26 120.00 P 12.23 12.23 12.23 12.24 +2.52 39 1,495 11,210 0
30MAR26 122.50 P 0.00 0.00 0.00 13.91 +2.89 40 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 15.45 +3.00 40 0 5,183 0
30MAR26 127.50 P 0.00 0.00 0.00 17.14 +3.21 40 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 18.17 +2.47 37 0 1,595 0
30MAR26 132.50 P 0.00 0.00 0.00 19.91 +2.66 37 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 23.00 +4.04 42 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 24.80 +4.33 42 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 26.86 +4.40 42 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 28.78 +4.46 42 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 30.79 +4.60 42 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 33.14 +4.99 43 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 35.28 +5.72 43 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 37.56 +5.29 44 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 39.32 +4.91 41 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 42.26 +5.67 45 0 406 0
30MAR26 160.00 P 43.00 43.00 43.00 44.15 +5.38 43 10 249 +6
30MAR26 162.50 P 0.00 0.00 0.00 46.92 +5.97 46 0 68 0
30MAR26 165.00 P 48.00 48.00 48.00 48.97 +6.02 45 10 89 -10
30MAR26 167.50 P 0.00 0.00 0.00 51.43 +6.62 46 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.00 +6.88 48 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 56.93 +6.58 52 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 59.24 +6.49 52 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 60.60 +5.89 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 64.19 +6.57 54 0 18 0
30MAR26 182.50 P 0.00 0.00 0.00 65.68 +5.70 45 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 68.22 +5.63 47 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 70.62 +5.81 45 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.13 +7.27 59 0 45 -1
30MAR26 192.50 P 0.00 0.00 0.00 76.12 +6.66 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 78.10 +6.16 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 80.60 +5.91 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 83.10 +6.17 0 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 89.15 +7.29 66 0 1 0
30MAR26 210.00 P 0.00 0.00 0.00 93.10 +6.87 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 98.10 +6.53 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 103.79 +6.97 68 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 108.10 +6.43 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 113.10 +7.11 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 118.10 +6.21 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 123.10 +6.64 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 128.10 +7.33 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 133.24 +7.33 71 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 138.10 +7.29 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 143.10 +6.56 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 148.44 +7.43 79 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 153.10 +6.64 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 158.10 +6.64 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 164.08 +8.05 92 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 168.10 +6.40 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 173.10 +7.18 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 178.10 +6.81 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 183.10 +6.32 0 0 0 0
29JUN26 62.50 P 0.72 0.72 0.72 0.31 +0.07 41 1 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.43 +0.10 41 0 31 0
29JUN26 67.50 P 0.00 0.00 0.00 0.57 +0.11 41 0 2 0
29JUN26 70.00 P 1.02 1.02 1.02 0.75 +0.16 41 3 121 0
29JUN26 72.50 P 1.26 1.26 1.26 1.00 +0.21 41 2 32 +2
29JUN26 75.00 P 1.41 1.41 1.41 1.29 +0.29 41 2 92 +2
29JUN26 77.50 P 0.00 0.00 0.00 1.56 +0.28 41 0 272 0
29JUN26 80.00 P 1.94 2.00 1.94 1.97 +0.40 41 4 282 +2
29JUN26 82.50 P 0.00 0.00 0.00 2.35 +0.51 41 0 1,764 0
29JUN26 85.00 P 2.70 2.70 2.70 2.80 +0.58 41 1 359 +1
29JUN26 87.50 P 3.31 3.31 3.31 3.31 +0.64 40 5 197 +5
29JUN26 90.00 P 3.55 3.55 3.55 3.96 +0.78 40 30 676 +30
29JUN26 92.50 P 0.00 0.00 0.00 4.62 +0.92 40 0 40 0
29JUN26 95.00 P 4.71 4.71 4.71 5.38 +1.02 40 30 221 0
29JUN26 97.50 P 5.39 5.39 5.39 6.20 +1.18 40 30 311 +30
29JUN26 100.00 P 6.73 6.73 6.73 7.05 +1.28 40 2 395 +2
29JUN26 102.50 P 0.00 0.00 0.00 8.05 +1.45 40 0 1,339 0
29JUN26 105.00 P 8.00 8.08 8.00 9.06 +1.62 40 20 635 +20
29JUN26 107.50 P 0.00 0.00 0.00 10.15 +1.75 40 0 938 0
29JUN26 110.00 P 10.33 11.30 10.33 11.34 +1.93 40 125 1,668 +85
29JUN26 112.50 P 0.00 0.00 0.00 12.63 +2.20 40 0 1,597 0
29JUN26 115.00 P 13.74 13.98 13.74 13.98 +2.38 40 14 1,241 +14
29JUN26 117.50 P 14.72 14.72 14.72 15.52 +2.71 40 30 1,975 +30
29JUN26 120.00 P 15.82 17.06 15.82 17.06 +2.80 41 68 1,923 +8
29JUN26 122.50 P 18.50 18.50 18.50 18.61 +3.01 41 5 688 +5
29JUN26 125.00 P 0.00 0.00 0.00 20.12 +2.89 40 0 1,115 0
29JUN26 127.50 P 20.82 21.00 20.82 21.59 +2.80 40 12 646 +10
29JUN26 130.00 P 24.20 24.20 24.00 23.81 +3.65 42 2 876 0
29JUN26 132.50 P 0.00 0.00 0.00 25.73 +3.39 42 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.44 +3.33 42 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 29.57 +3.75 43 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 31.30 +3.69 42 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 33.24 +3.77 42 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 35.55 +4.22 43 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 37.84 +4.64 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.60 +4.43 44 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 41.25 +4.07 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.56 +4.36 43 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.18 +4.95 45 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.06 +4.73 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 50.13 +5.26 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.79 +5.42 46 0 0 0
29SEP26 92.50 P 5.68 6.18 5.68 6.30 +1.04 40 34 256 +4
29SEP26 95.00 P 0.00 0.00 0.00 7.14 +1.19 40 0 144 0
29SEP26 97.50 P 0.00 0.00 0.00 8.00 +1.24 40 0 766 0
29SEP26 100.00 P 8.38 8.67 8.38 9.01 +1.41 40 34 1,547 +34
29SEP26 102.50 P 9.50 9.50 9.50 10.03 +1.58 40 2 580 +2
29SEP26 105.00 P 11.01 11.01 10.91 11.08 +1.66 40 35 104 +12
29SEP26 107.50 P 11.45 11.56 11.45 12.30 +1.85 40 41 110 +30
29SEP26 110.00 P 12.34 13.28 12.34 13.51 +2.03 40 67 1,036 +37
29SEP26 112.50 P 13.90 14.85 13.90 14.95 +2.30 40 13 157 +13
29SEP26 115.00 P 0.00 0.00 0.00 16.38 +2.48 41 0 270 0
29SEP26 117.50 P 17.50 17.87 17.50 17.88 +2.66 41 2 314 +1
29SEP26 120.00 P 0.00 0.00 0.00 19.29 +2.63 41 0 716 0
29SEP26 122.50 P 0.00 0.00 0.00 21.51 +3.37 42 0 409 0
29SEP26 125.00 P 21.00 22.50 21.00 21.86 +2.23 39 12 504 +10
29SEP26 127.50 P 23.50 23.50 23.50 24.55 +3.31 42 1 210 0
29SEP26 130.00 P 0.00 0.00 0.00 26.33 +3.82 42 0 324 0
29SEP26 132.50 P 0.00 0.00 0.00 28.10 +3.58 42 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.01 +4.09 43 0 99 0
29SEP26 137.50 P 0.00 0.00 0.00 31.91 +4.12 43 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 33.82 +4.24 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.38 +3.71 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.28 +3.74 43 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.67 +3.25 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.20 +3.97 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.93 +3.73 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.65 +4.47 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.86 +4.79 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.90 +4.64 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.40 +4.10 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.54 +4.36 42 0 7 0
TOTAL PUT 20,908 269,422 +1,640
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$ 68.75
27NOV25 40.00 C 0.00 0.00 0.00 28.80 +4.25 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 27.80 +4.24 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 26.80 +4.24 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 25.80 +4.24 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 24.81 +4.25 81 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 23.81 +4.25 75 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 22.81 +4.25 68 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 21.81 +4.25 59 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 20.81 +4.24 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 19.81 +4.24 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 18.81 +4.23 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 16.25 +4.15 0 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 13.84 +3.86 51 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 11.39 +3.80 50 0 14 0
27NOV25 60.00 C 0.00 0.00 0.00 9.02 +3.66 49 0 33 0
27NOV25 62.50 C 7.40 7.40 7.40 6.62 +3.09 42 1 228 -1
27NOV25 65.00 C 4.11 5.62 3.70 4.73 +2.49 46 78 132 -40
27NOV25 67.50 C 1.41 3.89 1.41 3.18 +1.82 47 127 265 +50
27NOV25 70.00 C 1.40 2.51 1.40 2.01 +1.24 48 123 152 +16
27NOV25 72.50 C 1.26 1.53 0.92 1.20 +0.81 49 367 231 +71
27NOV25 75.00 C 0.64 0.97 0.64 0.69 +0.50 50 144 94 -65
27NOV25 77.50 C 0.50 0.50 0.34 0.35 +0.26 50 20 180 +17
27NOV25 80.00 C 0.22 0.36 0.22 0.17 +0.13 50 48 166 +32
27NOV25 82.50 C 0.22 0.22 0.22 0.08 +0.06 50 10 41 -10
27NOV25 85.00 C 0.10 0.10 0.09 0.04 +0.03 51 4 54 0
27NOV25 87.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 2 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 50.33 +4.25 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 49.83 +4.24 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 49.34 +4.25 112 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 48.84 +4.25 99 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 47.84 +4.24 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 46.85 +4.25 98 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 45.85 +4.25 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 44.86 +4.25 94 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 43.86 +4.25 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 42.87 +4.25 89 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 41.87 +4.25 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 40.87 +4.24 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 39.88 +4.25 69 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 38.85 +4.21 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 37.89 +4.25 69 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 36.89 +4.24 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 35.95 +4.28 89 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 34.90 +4.24 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 33.96 +4.30 83 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 32.88 +4.22 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 32.19 +4.47 99 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 30.92 +4.25 47 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 29.92 +4.24 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 29.35 +4.66 96 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 27.89 +4.20 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 26.94 +4.24 45 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 25.95 +4.39 48 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 24.95 +4.00 42 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 24.46 +4.27 82 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 23.14 +4.30 63 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.18 +4.28 63 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 20.88 +3.89 0 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 20.35 +4.78 64 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.18 +4.23 53 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 16.61 +4.15 42 0 1 0
30DEC25 55.00 C 12.80 12.80 12.80 14.76 +4.44 56 4 28 0
30DEC25 57.50 C 0.00 0.00 0.00 11.99 +3.69 41 0 22 0
30DEC25 60.00 C 0.00 0.00 0.00 9.96 +3.35 42 0 37 0
30DEC25 62.50 C 0.00 0.00 0.00 8.40 +3.23 47 0 160 0
30DEC25 65.00 C 5.60 5.60 5.27 6.48 +2.50 43 18 209 +18
30DEC25 67.50 C 3.49 5.39 3.49 5.15 +2.17 45 105 183 +60
30DEC25 70.00 C 4.00 4.59 4.00 3.98 +1.72 45 336 422 +288
30DEC25 72.50 C 3.00 3.57 2.81 3.07 +1.45 45 59 102 +10
30DEC25 75.00 C 2.32 2.66 1.99 2.33 +1.20 46 80 169 +30
30DEC25 77.50 C 1.60 1.98 1.60 1.71 +0.93 46 188 201 +175
30DEC25 80.00 C 1.17 1.38 1.17 1.23 +0.70 46 34 39 +31
30DEC25 82.50 C 1.11 1.14 1.07 0.87 +0.52 46 53 1,609 +3
30DEC25 85.00 C 0.68 0.87 0.68 0.61 +0.38 46 24 25 +24
30DEC25 87.50 C 0.00 0.00 0.00 0.42 +0.27 46 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.28 +0.18 45 0 7 0
30DEC25 92.50 C 0.41 0.41 0.41 0.19 +0.13 46 1 1 +1
29JAN26 45.00 C 0.00 0.00 0.00 24.46 +4.27 60 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 23.23 +4.33 47 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.62 +4.72 59 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.74 +4.03 59 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.62 +4.61 53 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.50 +3.75 47 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.41 +4.44 50 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.22 +3.57 48 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 13.15 +3.93 47 0 156 0
29JAN26 60.00 C 0.00 0.00 0.00 11.01 +3.28 44 0 60 0
29JAN26 62.50 C 0.00 0.00 0.00 9.56 +3.24 46 0 70 0
29JAN26 65.00 C 6.86 7.87 6.86 7.69 +2.54 43 33 133 +30
29JAN26 67.50 C 6.38 6.38 6.38 6.40 +2.22 44 15 30 0
29JAN26 70.00 C 5.01 5.90 5.01 5.27 +1.90 44 20 50 +15
29JAN26 72.50 C 4.48 4.48 4.48 4.36 +1.70 45 4 34 +4
29JAN26 75.00 C 0.00 0.00 0.00 3.58 +1.52 46 0 90 0
29JAN26 77.50 C 3.00 3.00 2.72 2.88 +1.30 46 31 77 +30
29JAN26 80.00 C 2.40 2.40 2.40 2.28 +1.08 46 15 63 +15
29JAN26 82.50 C 1.70 2.06 1.70 1.79 +0.89 46 18 32 +17
29JAN26 85.00 C 1.71 1.73 1.49 1.39 +0.73 45 31 16 +16
29JAN26 87.50 C 0.00 0.00 0.00 1.08 +0.59 46 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.83 +0.46 45 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 24.98 +4.79 61 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 23.77 +4.63 54 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.77 +4.25 51 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.84 +4.13 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.05 +4.59 52 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.25 +4.50 53 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.06 +4.16 51 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.83 +3.78 47 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 14.11 +3.75 49 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.30 +3.74 48 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 10.60 +3.23 47 0 25 0
26FEB26 65.00 C 0.00 0.00 0.00 9.12 +2.98 47 0 15 0
26FEB26 67.50 C 7.13 7.13 7.13 7.50 +2.35 45 310 325 +310
26FEB26 70.00 C 0.00 0.00 0.00 6.37 +2.06 45 300 301 +285
26FEB26 72.50 C 0.00 0.00 0.00 5.39 +1.78 45 0 45 0
26FEB26 75.00 C 4.03 4.03 4.03 4.56 +1.61 45 15 30 +15
26FEB26 77.50 C 0.00 0.00 0.00 3.85 +1.46 46 0 30 0
26FEB26 80.00 C 2.50 2.50 2.50 3.18 +1.25 46 1 1 +1
26FEB26 82.50 C 0.00 0.00 0.00 2.62 +1.08 46 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 2.14 +0.91 45 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 1.75 +0.77 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 49.51 +4.25 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 49.01 +4.25 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 48.03 +4.25 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.04 +4.25 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 46.05 +4.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.07 +4.25 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.08 +4.25 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.09 +4.24 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.11 +4.25 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 41.12 +4.24 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 40.14 +4.25 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.15 +4.24 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 38.17 +4.24 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.19 +4.24 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.21 +4.21 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.23 +4.21 48 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.50 +4.84 63 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 33.35 +3.82 53 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 32.69 +4.26 64 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.38 +3.79 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 30.41 +4.14 48 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 29.65 +4.61 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.56 +3.87 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.73 +4.45 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.90 +4.34 54 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.75 +4.22 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.98 +3.77 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.38 +4.35 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.97 +3.54 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.60 +4.29 54 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 21.34 +3.71 48 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 20.50 +3.62 48 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 18.43 +3.85 47 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 16.37 +3.11 45 0 9 0
30MAR26 57.50 C 0.00 0.00 0.00 14.58 +3.32 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.18 +3.39 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.66 +3.16 48 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 10.14 +2.79 47 0 0 0
30MAR26 67.50 C 9.10 9.10 9.10 8.71 +2.36 46 4 5 0
30MAR26 70.00 C 6.80 6.80 6.80 7.82 +2.31 47 8 8 +8
30MAR26 72.50 C 0.00 0.00 0.00 6.68 +2.03 47 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 5.76 +1.63 46 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 5.03 +1.53 47 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 4.46 +1.50 48 0 0 0
30MAR26 82.50 C 3.96 3.96 3.96 3.90 +1.41 48 1 18 +1
30MAR26 85.00 C 0.00 0.00 0.00 3.36 +1.27 48 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.87 +1.11 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.45 +1.02 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 2.09 +0.90 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 39.47 +4.22 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 38.65 +4.35 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 37.69 +4.33 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 36.75 +4.35 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.80 +4.20 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.89 +4.32 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.96 +4.30 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.04 +4.29 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.13 +4.27 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.94 +3.81 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.15 +4.02 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.76 +4.49 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.44 +4.26 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.85 +4.57 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.81 +4.03 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.95 +3.95 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.49 +4.47 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.42 +3.96 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.65 +4.33 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.87 +3.72 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.22 +4.24 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.20 +3.32 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.40 +3.51 47 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 17.07 +3.71 48 0 0 0
29JUN26 60.00 C 15.58 15.58 15.58 15.44 +3.47 48 2 2 0
29JUN26 62.50 C 0.00 0.00 0.00 13.90 +3.26 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.84 +3.03 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.37 +2.55 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.21 +2.25 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 9.34 +2.28 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.27 +1.93 46 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 7.50 +1.78 47 0 0 0
29JUN26 80.00 C 6.92 6.92 6.92 6.83 +1.73 47 30 30 +30
29JUN26 82.50 C 0.00 0.00 0.00 6.19 +1.66 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 5.55 +1.53 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 4.97 +1.41 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.45 +1.29 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 3.98 +1.19 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.00 +3.76 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.24 +3.71 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.50 +3.67 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.90 +3.76 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.18 +3.71 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.34 +3.52 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.77 +3.52 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.13 +3.40 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.64 +3.41 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.48 +3.47 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.59 +2.74 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.49 +2.64 46 1 1 +1
29SEP26 67.50 C 13.66 13.66 13.66 13.54 +2.81 47 2 2 +2
29SEP26 70.00 C 0.00 0.00 0.00 12.22 +2.37 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.19 +2.15 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.41 +2.16 46 1 1 +1
29SEP26 77.50 C 0.00 0.00 0.00 9.59 +2.03 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.86 +1.88 47 0 0 0
29SEP26 82.50 C 8.28 8.28 8.28 8.31 +1.83 47 20 20 +20
29SEP26 85.00 C 0.00 0.00 0.00 7.68 +1.76 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 7.05 +1.66 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.47 +1.55 48 0 0 0
29SEP26 92.50 C 6.14 6.14 6.14 5.93 +1.45 47 2 2 +2
TOTAL CALL 2,688 8,012 +1,513
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV25 50.00 P 0.05 0.05 0.05 0.01 0.00 65 5 135 -5
27NOV25 52.50 P 0.00 0.00 0.00 0.01 -0.03 55 0 174 0
27NOV25 55.00 P 0.00 0.00 0.00 0.02 -0.10 51 1 144 0
27NOV25 57.50 P 0.14 0.14 0.14 0.07 -0.27 50 1 190 0
27NOV25 60.00 P 0.27 0.35 0.24 0.20 -0.59 50 25 184 -13
27NOV25 62.50 P 0.60 0.60 0.43 0.47 -1.10 49 25 113 -11
27NOV25 65.00 P 1.60 1.60 0.88 1.01 -1.78 49 228 237 +116
27NOV25 67.50 P 1.99 2.13 1.52 1.96 -2.32 50 111 77 -14
27NOV25 70.00 P 3.76 3.76 3.00 3.30 -2.87 51 66 59 +57
27NOV25 72.50 P 5.69 5.69 5.04 4.89 -3.66 50 3 6 +3
27NOV25 75.00 P 0.00 0.00 0.00 7.05 -3.89 55 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 9.30 -4.12 59 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 11.69 -3.81 66 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 13.78 -4.22 50 0 4 0
27NOV25 85.00 P 0.00 0.00 0.00 16.25 -4.25 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.04 -3.96 84 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 21.25 -4.25 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 23.75 -4.25 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 42.00 P 0.05 0.05 0.05 0.01 0.00 51 30 33 +30
30DEC25 43.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 -0.04 46 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 -0.05 46 0 652 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 -0.07 45 0 33 0
30DEC25 49.00 P 0.00 0.00 0.00 0.06 -0.10 45 0 8 0
30DEC25 50.00 P 0.00 0.00 0.00 0.09 -0.12 46 0 40 0
30DEC25 52.50 P 0.30 0.30 0.29 0.19 -0.24 46 3 57 0
30DEC25 55.00 P 0.49 0.54 0.39 0.38 -0.41 46 36 94 +3
30DEC25 57.50 P 0.80 0.94 0.58 0.69 -0.61 46 67 66 -17
30DEC25 60.00 P 1.40 1.40 1.14 1.14 -0.89 46 12 74 +8
30DEC25 62.50 P 1.78 1.80 1.54 1.73 -1.32 45 186 285 +174
30DEC25 65.00 P 2.88 3.10 2.20 2.60 -1.73 45 27 103 +11
30DEC25 67.50 P 3.99 3.99 3.25 3.70 -2.17 45 17 162 +16
30DEC25 70.00 P 5.33 5.95 4.50 5.06 -2.15 46 342 301 +216
30DEC25 72.50 P 0.00 0.00 0.00 6.63 -2.96 46 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 8.43 -3.26 47 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.44 -3.48 49 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.41 -3.84 49 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.16 -4.53 42 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.57 -4.42 44 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.51 -3.91 58 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.34 -4.63 45 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.78 -4.55 46 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.08 -0.08 45 0 6 0
29JAN26 46.00 P 0.00 0.00 0.00 0.11 -0.10 45 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.14 -0.13 45 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.19 -0.16 45 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.24 -0.20 45 0 138 0
29JAN26 50.00 P 0.49 0.49 0.49 0.31 -0.25 45 1 145 -1
29JAN26 52.50 P 0.00 0.00 0.00 0.55 -0.37 45 0 38 0
29JAN26 55.00 P 0.00 0.00 0.00 0.89 -0.55 46 0 457 0
29JAN26 57.50 P 1.32 1.33 1.19 1.35 -0.75 45 73 438 +58
29JAN26 60.00 P 0.00 0.00 0.00 1.92 -1.06 45 0 150 0
29JAN26 62.50 P 0.00 0.00 0.00 2.70 -1.35 45 0 55 0
29JAN26 65.00 P 3.60 3.80 3.60 3.66 -1.69 45 4 79 +3
29JAN26 67.50 P 0.00 0.00 0.00 4.84 -2.09 45 0 0 0
29JAN26 70.00 P 5.95 5.95 5.95 6.24 -2.35 46 15 15 +15
29JAN26 72.50 P 0.00 0.00 0.00 7.49 -2.88 44 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 9.42 -3.00 46 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.80 -3.53 43 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.14 -3.60 46 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.79 -4.25 42 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.11 -3.88 44 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.51 -4.14 47 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.55 -4.53 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.20 -0.16 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.25 -0.19 45 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.32 -0.23 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.40 -0.26 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.48 -0.32 45 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 0.59 -0.37 45 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 0.92 -0.53 45 0 21 0
26FEB26 55.00 P 0.00 0.00 0.00 1.38 -0.66 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 1.96 -0.87 45 0 3 0
26FEB26 60.00 P 2.65 2.65 2.65 2.65 -1.12 45 15 65 +15
26FEB26 62.50 P 0.00 0.00 0.00 3.49 -1.41 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 4.50 -1.74 45 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 5.73 -2.07 45 300 300 +300
26FEB26 70.00 P 6.77 6.77 6.77 7.05 -2.40 45 315 315 +315
26FEB26 72.50 P 0.00 0.00 0.00 8.25 -2.99 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.97 -3.16 44 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.90 -2.98 45 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.75 -3.54 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.00 -3.10 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.65 -3.73 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.25 -3.89 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.05 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 -0.05 48 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 0.14 -0.07 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.17 -0.09 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.22 -0.10 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.27 -0.13 48 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.33 -0.15 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.41 -0.18 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.49 -0.22 48 0 7 0
30MAR26 46.00 P 0.00 0.00 0.00 0.59 -0.23 48 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.70 -0.27 48 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 0.82 -0.34 48 0 22 0
30MAR26 49.00 P 0.00 0.00 0.00 0.94 -0.42 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.13 -0.44 48 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 1.60 -0.59 48 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 2.18 -0.74 48 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 2.86 -0.89 48 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 3.66 -1.08 47 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 4.51 -1.59 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 5.57 -1.78 47 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 6.73 -1.88 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.22 -1.88 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 9.69 -2.44 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.21 -2.62 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.05 -2.46 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.62 -3.26 46 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 16.56 -2.93 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.77 -3.03 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.64 -3.86 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.72 -3.60 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.83 -3.75 46 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.04 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.05 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.06 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.17 -0.08 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 -0.10 47 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 -0.12 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.32 -0.14 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.38 -0.17 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.47 -0.18 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.55 -0.22 47 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.64 -0.26 47 0 0 0
29JUN26 42.00 P 0.98 0.98 0.98 0.76 -0.28 47 8 8 +8
29JUN26 43.00 P 0.00 0.00 0.00 0.89 -0.32 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.01 -0.37 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.17 -0.40 47 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 1.34 -0.45 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.51 -0.51 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.66 -0.58 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.93 -0.60 47 0 20 0
29JUN26 50.00 P 2.20 2.20 2.20 2.16 -0.65 47 20 22 +20
29JUN26 52.50 P 0.00 0.00 0.00 2.81 -0.79 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.53 -0.90 47 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 4.41 -1.03 47 0 0 0
29JUN26 60.00 P 5.21 5.21 5.21 5.35 -1.12 47 1 6 0
29JUN26 62.50 P 0.00 0.00 0.00 6.29 -1.39 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.45 -1.61 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.71 -1.92 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.13 -2.11 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 11.56 -2.34 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.26 -2.17 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.91 -2.45 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.76 -2.70 48 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 18.47 -3.18 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.40 -2.94 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.35 -3.17 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.40 -3.34 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.33 -3.09 48 0 0 0
29SEP26 45.00 P 2.13 2.13 2.13 1.96 -0.50 47 1 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.19 -0.55 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.42 -0.61 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.65 -0.68 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 2.93 -0.69 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.22 -0.74 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 3.97 -0.91 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.87 -0.98 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.80 -1.12 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.79 -1.32 47 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 8.04 -1.33 48 0 0 0
29SEP26 65.00 P 8.89 8.89 8.89 9.22 -1.50 47 1 1 +1
29SEP26 67.50 P 0.00 0.00 0.00 10.48 -1.70 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.90 -2.04 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 13.38 -2.13 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.91 -2.15 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.55 -2.41 47 0 0 0
29SEP26 80.00 P 19.50 19.50 19.50 18.39 -2.41 48 1 8 -1
29SEP26 82.50 P 0.00 0.00 0.00 20.19 -2.40 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.06 -2.75 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.91 -2.83 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.83 -3.11 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.84 -3.21 49 0 10 0
TOTAL PUT 1,940 7,683 +1,307
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 31.76
27NOV25 11.00 C 0.00 0.00 0.00 20.77 -1.10 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 20.27 -1.11 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 19.78 -1.10 183 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 19.28 -1.10 173 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 18.78 -1.10 164 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 18.28 -1.10 155 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 17.78 -1.10 145 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 17.28 -1.10 135 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 16.78 -1.10 125 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 16.28 -1.08 112 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 15.78 -1.10 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 15.28 -1.08 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 14.78 -1.10 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 14.28 -1.10 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 13.78 -1.10 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 13.28 -1.11 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 12.78 -1.11 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 12.28 -1.09 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 11.79 -1.10 91 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 10.79 -1.11 79 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 9.79 -1.10 68 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 8.79 -1.10 56 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 7.79 -1.16 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 6.80 -1.10 53 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 5.83 -1.09 57 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 4.77 -1.14 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 3.98 -0.98 56 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 3.16 -0.97 57 0 77 0
27NOV25 30.00 C 0.00 0.00 0.00 2.34 -0.90 53 0 258 0
27NOV25 31.00 C 0.00 0.00 0.00 1.73 -0.78 54 0 149 0
27NOV25 32.00 C 1.17 1.44 1.17 1.23 -0.67 55 78 193 -35
27NOV25 33.00 C 0.93 1.01 0.83 0.88 -0.55 57 31 184 -2
27NOV25 34.00 C 0.60 0.80 0.60 0.59 -0.45 57 105 705 +52
27NOV25 35.00 C 0.50 0.59 0.45 0.37 -0.35 57 62 313 -25
27NOV25 36.00 C 0.40 0.40 0.34 0.23 -0.25 57 26 263 -16
27NOV25 37.00 C 0.00 0.00 0.00 0.14 -0.17 57 1 182 0
27NOV25 38.00 C 0.17 0.17 0.17 0.08 -0.12 57 5 352 -2
27NOV25 39.00 C 0.15 0.15 0.14 0.05 -0.07 58 3 106 +1
27NOV25 40.00 C 0.10 0.10 0.10 0.03 -0.04 59 20 745 0
27NOV25 41.00 C 0.00 0.00 0.00 0.02 -0.03 61 0 70 0
27NOV25 42.00 C 0.06 0.06 0.06 0.01 -0.02 60 19 146 +19
27NOV25 43.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 96 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 99 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 77 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 249 0
30DEC25 8.25 C 0.00 0.00 0.00 23.55 -1.10 128 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.30 -1.10 121 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.05 -1.10 111 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.80 -1.10 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.55 -1.10 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.30 -1.10 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.05 -1.10 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.80 -1.11 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.31 -1.10 106 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.81 -1.10 92 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.31 -1.10 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.81 -1.10 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.32 -1.10 92 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.82 -1.10 83 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 18.32 -1.10 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 17.82 -1.10 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.32 -1.11 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.83 -1.10 73 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 16.33 -1.10 62 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.83 -1.10 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 15.33 -1.11 0 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 14.84 -1.10 63 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.34 -1.10 56 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.84 -1.10 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.34 -1.11 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.85 -1.10 54 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.35 -1.10 48 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.86 -1.10 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.87 -1.10 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.89 -1.10 50 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.99 -1.02 57 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.98 -1.35 50 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.86 -1.18 0 0 5 0
30DEC25 26.00 C 6.00 6.04 6.00 6.04 -1.07 41 40 76 -9
30DEC25 27.00 C 0.00 0.00 0.00 5.21 -0.99 43 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 4.46 -0.94 45 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 3.78 -0.89 47 0 89 0
30DEC25 30.00 C 3.10 3.10 3.10 3.17 -0.82 47 3 141 0
30DEC25 31.00 C 2.57 2.87 2.57 2.62 -0.77 48 6 181 +1
30DEC25 32.00 C 2.42 2.42 2.42 2.16 -0.68 49 2 307 -2
30DEC25 33.00 C 1.89 1.92 1.85 1.80 -0.63 50 46 207 +20
30DEC25 34.00 C 1.64 1.64 1.60 1.48 -0.59 51 3 190 0
30DEC25 35.00 C 1.47 1.47 1.47 1.17 -0.52 51 2 144 +2
30DEC25 36.00 C 0.00 0.00 0.00 0.92 -0.44 51 0 117 0
30DEC25 37.00 C 0.00 0.00 0.00 0.71 -0.38 50 0 75 0
30DEC25 38.00 C 0.84 0.84 0.73 0.55 -0.32 50 14 53 +5
30DEC25 39.00 C 0.65 0.65 0.65 0.42 -0.27 50 1 49 +1
30DEC25 40.00 C 0.55 0.55 0.53 0.32 -0.22 50 25 1,300 -20
30DEC25 41.00 C 0.00 0.00 0.00 0.24 -0.18 50 0 79 0
30DEC25 42.00 C 0.00 0.00 0.00 0.18 -0.14 50 0 84 0
30DEC25 43.00 C 0.00 0.00 0.00 0.13 -0.12 50 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 0.10 -0.09 50 0 39 0
30DEC25 45.00 C 0.00 0.00 0.00 0.07 -0.08 50 0 2 0
30DEC25 46.00 C 0.00 0.00 0.00 0.05 -0.06 50 0 8 0
30DEC25 47.00 C 0.00 0.00 0.00 0.04 -0.04 50 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 12.43 -1.10 49 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.94 -1.10 48 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.98 -1.09 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.03 -1.08 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.11 -1.07 48 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.22 -1.11 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.36 -0.94 48 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.35 -1.06 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.76 -0.85 48 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 4.93 -0.91 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.29 -0.84 46 0 143 0
29JAN26 30.00 C 0.00 0.00 0.00 3.71 -0.79 46 0 179 0
29JAN26 31.00 C 3.32 3.32 3.32 3.20 -0.74 47 1 107 -1
29JAN26 32.00 C 0.00 0.00 0.00 2.77 -0.72 48 0 152 0
29JAN26 33.00 C 2.66 2.66 2.49 2.40 -0.62 48 16 218 0
29JAN26 34.00 C 0.00 0.00 0.00 2.07 -0.58 49 0 755 0
29JAN26 35.00 C 0.00 0.00 0.00 1.74 -0.54 49 0 538 0
29JAN26 36.00 C 0.00 0.00 0.00 1.45 -0.49 49 0 676 0
29JAN26 37.00 C 0.00 0.00 0.00 1.21 -0.43 49 0 306 0
29JAN26 38.00 C 0.00 0.00 0.00 1.00 -0.38 49 0 260 0
29JAN26 39.00 C 0.00 0.00 0.00 0.82 -0.33 49 0 178 0
29JAN26 40.00 C 0.00 0.00 0.00 0.67 -0.29 49 0 180 0
29JAN26 41.00 C 0.00 0.00 0.00 0.55 -0.25 49 0 61 0
29JAN26 42.00 C 0.00 0.00 0.00 0.44 -0.22 49 0 43 0
29JAN26 43.00 C 0.00 0.00 0.00 0.36 -0.19 49 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.29 -0.16 49 0 43 0
29JAN26 45.00 C 0.00 0.00 0.00 0.23 -0.14 48 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.19 -0.11 49 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.15 -0.10 49 0 55 0
26FEB26 21.00 C 0.00 0.00 0.00 11.10 -1.08 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.18 -1.07 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.30 -1.04 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.44 -1.03 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.62 -0.87 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.65 -1.02 42 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 5.94 -0.96 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.29 -1.13 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.68 -0.82 45 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 4.12 -0.81 45 0 93 0
26FEB26 31.00 C 3.98 3.98 3.98 3.64 -0.75 46 15 32 -11
26FEB26 32.00 C 0.00 0.00 0.00 3.21 -0.70 47 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 2.86 -0.62 48 0 32 0
26FEB26 34.00 C 0.00 0.00 0.00 2.52 -0.59 48 0 25 0
26FEB26 35.00 C 0.00 0.00 0.00 2.17 -0.57 48 0 46 0
26FEB26 36.00 C 2.06 2.06 2.06 1.87 -0.51 48 15 15 +15
26FEB26 37.00 C 0.00 0.00 0.00 1.60 -0.47 48 0 0 0
26FEB26 38.00 C 1.67 1.67 1.67 1.37 -0.42 48 1 501 0
26FEB26 39.00 C 0.00 0.00 0.00 1.16 -0.38 48 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 0.99 -0.33 48 0 1 0
26FEB26 41.00 C 0.00 0.00 0.00 0.83 -0.31 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.70 -0.27 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.59 -0.24 47 0 15 0
30MAR26 8.25 C 0.00 0.00 0.00 23.62 -1.10 71 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.37 -1.10 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.12 -1.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.88 -1.10 67 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.63 -1.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.38 -1.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.14 -1.10 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.89 -1.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.40 -1.10 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.90 -1.11 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.41 -1.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.92 -1.10 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.43 -1.10 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.93 -1.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.44 -1.10 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.95 -1.10 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.46 -1.10 50 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.97 -1.10 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.48 -1.10 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.99 -1.10 48 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.50 -1.10 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.02 -1.09 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.54 -1.09 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.06 -1.09 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.59 -1.08 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.10 -1.09 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.65 -1.07 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.09 -1.11 40 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.18 -1.03 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.27 -1.06 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.56 -1.01 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.57 -0.94 43 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 7.79 -0.95 44 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 7.25 -0.71 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.36 -0.87 44 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 5.74 -0.82 45 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 5.16 -0.80 45 0 16 0
30MAR26 30.00 C 0.00 0.00 0.00 4.63 -0.80 46 0 70 0
30MAR26 31.00 C 0.00 0.00 0.00 4.27 -0.60 48 0 0 0
30MAR26 32.00 C 4.01 4.01 4.01 3.86 -0.54 49 1 36 +1
30MAR26 33.00 C 3.40 3.40 3.40 3.35 -0.64 47 1 49 -1
30MAR26 34.00 C 0.00 0.00 0.00 3.01 -0.67 48 0 27 0
30MAR26 35.00 C 0.00 0.00 0.00 2.72 -0.56 49 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 2.41 -0.50 49 0 124 0
30MAR26 37.00 C 0.00 0.00 0.00 2.12 -0.46 49 0 582 0
30MAR26 38.00 C 0.00 0.00 0.00 1.86 -0.43 49 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 1.63 -0.39 48 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.43 -0.35 48 0 36 0
30MAR26 41.00 C 0.00 0.00 0.00 1.25 -0.32 48 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.09 -0.29 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.95 -0.26 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.80 -0.26 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.70 -0.23 48 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.61 -0.21 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.53 -0.16 48 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 22.45 -1.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.21 -1.10 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.96 -1.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.47 -1.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.98 -1.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.49 -1.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.00 -1.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.52 -1.10 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.03 -1.10 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.54 -1.10 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.06 -1.10 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.58 -1.09 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.09 -1.10 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.61 -1.10 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.14 -1.09 45 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 15.67 -1.09 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.20 -1.09 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.73 -1.09 45 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 14.27 -1.08 45 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 13.82 -1.05 45 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 13.36 -1.09 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.92 -1.08 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.41 -1.07 42 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.63 -1.06 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.80 -1.05 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.02 -1.03 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.27 -1.00 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.39 -0.90 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.68 -0.92 42 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 7.22 -0.95 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.64 -0.88 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.06 -0.89 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.48 -0.76 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.06 -0.81 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.61 -0.77 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.27 -0.63 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.87 -0.66 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.57 -0.64 46 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 3.22 -0.64 46 0 29 0
29JUN26 37.00 C 0.00 0.00 0.00 2.93 -0.61 46 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 2.65 -0.57 46 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.38 -0.56 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.16 -0.51 46 0 20 0
29JUN26 41.00 C 0.00 0.00 0.00 1.95 -0.48 46 0 0 0
29JUN26 42.00 C 2.22 2.22 2.22 1.75 -0.47 46 1 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.54 -0.41 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.39 -0.43 45 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.24 -0.37 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.13 -0.33 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.02 -0.33 45 0 40 0
29SEP26 16.00 C 0.00 0.00 0.00 16.21 -1.07 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.75 -1.07 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.30 -1.06 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.85 -1.06 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.42 -1.04 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.98 -1.04 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.56 -1.03 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.14 -1.01 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.73 -1.01 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.94 -0.98 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.17 -0.96 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.45 -0.92 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.75 -0.73 45 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.10 -0.86 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.22 -0.92 42 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.65 -0.84 42 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.12 -0.83 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.62 -0.75 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.21 -0.64 44 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 5.78 -0.61 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 5.32 -0.63 44 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 5.00 -0.62 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.65 -0.61 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.32 -0.54 45 0 0 0
29SEP26 36.00 C 4.20 4.20 4.20 3.89 -0.68 44 6 27 +5
29SEP26 37.00 C 0.00 0.00 0.00 3.68 -0.52 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.41 -0.46 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.16 -0.43 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.91 -0.43 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.68 -0.40 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.49 -0.35 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.29 -0.35 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.10 -0.35 45 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.95 -0.30 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.81 -0.27 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.66 -0.27 45 0 26 0
TOTAL CALL 549 14,840 -2
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 190 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 183 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 0.00 148 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 142 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 136 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 130 0 360 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 215 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 119 0 145 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 37 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 157 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 774 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
27NOV25 26.00 P 0.03 0.04 0.03 0.04 +0.01 58 70 380 +70
27NOV25 27.00 P 0.00 0.00 0.00 0.08 +0.03 55 0 188 0
27NOV25 28.00 P 0.11 0.16 0.11 0.18 +0.07 56 62 488 -40
27NOV25 29.00 P 0.27 0.29 0.25 0.34 +0.11 56 6 167 -4
27NOV25 30.00 P 0.54 0.58 0.41 0.60 +0.20 56 63 348 +23
27NOV25 31.00 P 1.04 1.04 0.77 0.95 +0.28 55 67 173 -44
27NOV25 32.00 P 1.30 1.51 1.26 1.52 +0.50 58 631 757 -162
27NOV25 33.00 P 1.96 1.96 1.96 2.13 +0.59 59 15 172 0
27NOV25 34.00 P 0.00 0.00 0.00 2.86 +0.67 61 0 139 0
27NOV25 35.00 P 0.00 0.00 0.00 3.57 +0.68 56 0 247 0
27NOV25 36.00 P 0.00 0.00 0.00 4.56 +0.89 66 0 75 0
27NOV25 37.00 P 0.00 0.00 0.00 5.50 +0.96 70 0 103 0
27NOV25 38.00 P 0.00 0.00 0.00 6.48 +1.03 77 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 7.36 +0.96 73 0 16 0
27NOV25 40.00 P 0.00 0.00 0.00 8.49 +1.15 93 0 32 0
27NOV25 41.00 P 0.00 0.00 0.00 9.46 +1.18 98 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.40 +1.02 97 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.41 +1.21 105 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.24 +0.98 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.24 +1.05 0 0 1 0
27NOV25 46.00 P 0.00 0.00 0.00 14.24 +1.10 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 15.24 +1.10 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 204 0
30DEC25 24.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 332 0
30DEC25 25.00 P 0.13 0.13 0.13 0.19 +0.04 49 1 201 +1
30DEC25 26.00 P 0.00 0.00 0.00 0.31 +0.06 49 0 176 0
30DEC25 27.00 P 0.38 0.38 0.38 0.48 +0.10 49 1 304 -1
30DEC25 28.00 P 0.52 0.60 0.52 0.70 +0.14 49 24 354 +5
30DEC25 29.00 P 1.00 1.00 0.81 0.99 +0.19 49 6 100 +4
30DEC25 30.00 P 1.17 1.30 1.17 1.37 +0.27 49 31 211 +19
30DEC25 31.00 P 1.58 1.80 1.58 1.81 +0.35 50 12 247 +12
30DEC25 32.00 P 2.34 2.34 2.33 2.37 +0.49 51 31 157 +15
30DEC25 33.00 P 0.00 0.00 0.00 2.98 +0.54 52 0 178 0
30DEC25 34.00 P 0.00 0.00 0.00 3.47 +0.39 48 0 59 0
30DEC25 35.00 P 0.00 0.00 0.00 4.20 +0.45 49 0 89 0
30DEC25 36.00 P 0.00 0.00 0.00 5.15 +0.90 54 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 5.98 +0.77 55 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 6.84 +0.82 56 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 7.75 +0.88 58 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 8.69 +0.93 60 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 9.64 +1.27 63 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.62 +1.01 66 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.62 +1.08 70 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.62 +1.14 73 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.45 +0.90 69 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.31 +1.17 62 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.24 +1.09 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 0.00 47 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.18 +0.04 48 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.27 +0.05 48 0 30 0
29JAN26 25.00 P 0.00 0.00 0.00 0.41 +0.08 48 0 72 0
29JAN26 26.00 P 0.00 0.00 0.00 0.59 +0.11 48 0 64 0
29JAN26 27.00 P 0.00 0.00 0.00 0.81 +0.14 48 0 64 0
29JAN26 28.00 P 0.98 0.98 0.98 1.08 +0.18 47 2 35 +2
29JAN26 29.00 P 0.00 0.00 0.00 1.41 +0.22 47 0 646 0
29JAN26 30.00 P 1.79 1.79 1.75 1.82 +0.30 47 6 182 +1
29JAN26 31.00 P 0.00 0.00 0.00 2.31 +0.39 48 0 45 0
29JAN26 32.00 P 0.00 0.00 0.00 2.88 +0.50 49 0 165 0
29JAN26 33.00 P 0.00 0.00 0.00 3.51 +0.56 50 0 258 0
29JAN26 34.00 P 0.00 0.00 0.00 4.16 +0.58 50 0 699 0
29JAN26 35.00 P 0.00 0.00 0.00 4.85 +0.62 51 0 619 0
29JAN26 36.00 P 0.00 0.00 0.00 5.59 +0.66 51 0 212 0
29JAN26 37.00 P 0.00 0.00 0.00 6.38 +0.71 52 0 241 0
29JAN26 38.00 P 0.00 0.00 0.00 7.20 +0.77 53 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 8.06 +0.82 54 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 8.94 +0.85 55 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 9.86 +0.91 56 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 10.79 +0.93 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.75 +0.98 60 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.72 +1.23 62 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.71 +1.04 65 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.31 +0.69 51 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 15.39 +0.88 58 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.30 +0.06 47 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.43 +0.08 47 0 10 0
26FEB26 25.00 P 0.00 0.00 0.00 0.60 +0.10 47 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.81 +0.13 47 0 21 0
26FEB26 27.00 P 0.00 0.00 0.00 1.07 +0.17 46 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 1.38 +0.22 46 0 120 0
26FEB26 29.00 P 0.00 0.00 0.00 1.73 +0.25 46 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 2.18 +0.34 47 0 74 0
26FEB26 31.00 P 0.00 0.00 0.00 2.67 +0.42 47 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 3.24 +0.48 48 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 3.88 +0.57 49 0 30 0
26FEB26 34.00 P 0.00 0.00 0.00 4.52 +0.56 49 0 45 0
26FEB26 35.00 P 0.00 0.00 0.00 5.20 +0.60 49 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 5.93 +0.64 50 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.68 +0.67 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.49 +0.74 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.31 +0.77 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.18 +0.82 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.05 +0.85 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.97 +0.90 55 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.89 +0.92 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 104 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 +0.04 48 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.24 +0.04 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.35 +0.07 47 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.50 +0.10 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.66 +0.12 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.87 +0.14 47 0 0 0
30MAR26 26.00 P 0.85 0.85 0.85 1.13 +0.19 47 2 27 +2
30MAR26 27.00 P 0.00 0.00 0.00 1.42 +0.22 47 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 1.75 +0.25 47 0 12 0
30MAR26 29.00 P 2.04 2.04 2.04 2.14 +0.31 47 3 39 +3
30MAR26 30.00 P 0.00 0.00 0.00 2.56 +0.33 47 0 286 0
30MAR26 31.00 P 0.00 0.00 0.00 3.04 +0.40 46 0 97 0
30MAR26 32.00 P 0.00 0.00 0.00 3.60 +0.46 47 0 17 0
30MAR26 33.00 P 0.00 0.00 0.00 4.22 +0.49 48 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 4.90 +0.57 49 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 5.59 +0.54 49 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.31 +0.62 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.11 +0.70 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.87 +0.71 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.69 +0.78 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.51 +0.80 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.37 +0.84 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.24 +0.87 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.04 +0.80 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.06 +0.94 55 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 13.71 +0.67 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.50 +0.59 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.43 +0.62 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 290 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.19 +0.02 45 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.39 +0.03 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.53 +0.05 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.70 +0.06 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.89 +0.09 45 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 1.12 +0.11 45 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.39 +0.12 44 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 1.70 +0.16 44 0 7 0
29JUN26 27.00 P 0.00 0.00 0.00 2.04 +0.17 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.43 +0.22 44 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 2.84 +0.22 44 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 3.35 +0.32 44 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 3.86 +0.36 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.45 +0.44 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.09 +0.49 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 5.75 +0.52 46 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 6.42 +0.53 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.13 +0.58 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.72 +0.54 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.53 +0.57 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.35 +0.61 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.86 +0.37 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.65 +0.66 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.44 +0.66 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.28 +0.72 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.12 +0.75 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.97 +0.76 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.86 +0.80 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.75 +0.84 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.04 45 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 +0.05 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 +0.05 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 +0.06 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 +0.07 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 +0.07 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.51 +0.08 45 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 +0.10 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.67 +0.10 45 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.86 +0.13 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.08 +0.17 45 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 1.34 +0.22 45 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.58 +0.15 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.90 +0.24 44 0 3 0
29SEP26 26.00 P 2.00 2.00 2.00 2.24 +0.25 44 10 20 +10
29SEP26 27.00 P 0.00 0.00 0.00 2.63 +0.30 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.04 +0.32 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.48 +0.35 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.97 +0.41 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.46 +0.41 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.00 +0.43 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.74 +0.60 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.27 +0.43 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 6.98 +0.57 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.64 +0.59 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.31 +0.60 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.03 +0.66 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.76 +0.69 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.49 +0.69 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.25 +0.72 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.04 +0.76 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.84 +0.77 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.64 +0.78 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.48 +0.83 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.33 +0.85 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.18 +0.86 45 0 0 0
TOTAL PUT 1,043 21,794 -84
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$ 14.69
27NOV25 10.00 C 0.00 0.00 0.00 4.74 -0.19 113 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.27 -0.16 113 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.82 -0.12 115 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.30 -0.14 96 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.71 -0.23 47 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.22 -0.23 46 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.75 -0.22 46 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.30 -0.26 44 0 13 0
27NOV25 14.00 C 0.00 0.00 0.00 0.91 -0.18 43 0 20 0
27NOV25 14.50 C 0.00 0.00 0.00 0.59 -0.15 43 0 152 0
27NOV25 15.00 C 0.40 0.40 0.38 0.36 -0.14 44 10 155 +4
27NOV25 15.50 C 0.25 0.25 0.20 0.21 -0.08 45 9 142 -1
27NOV25 16.00 C 0.14 0.14 0.09 0.11 -0.06 44 92 269 -17
27NOV25 16.50 C 0.06 0.07 0.04 0.05 -0.04 44 23 119 -7
27NOV25 17.00 C 0.02 0.02 0.02 0.03 -0.02 46 20 966 0
27NOV25 17.50 C 0.00 0.00 0.00 0.02 0.00 50 0 176 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 254 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 94 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 132 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 158 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 95 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 52 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 12 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30DEC25 5.50 C 0.00 0.00 0.00 9.21 -0.24 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.02 -0.15 142 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.81 -0.11 150 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.53 -0.17 133 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.28 -0.21 127 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.04 -0.16 125 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.87 -0.06 141 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.54 -0.16 114 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.25 -0.17 93 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.98 -0.24 72 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.87 -0.08 118 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.55 -0.16 97 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.23 -0.21 56 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.14 -0.07 106 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.89 -0.07 101 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.48 -0.20 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.39 -0.12 92 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.07 -0.15 76 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.83 -0.13 73 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.34 -0.13 67 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.88 -0.08 65 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.39 -0.11 58 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.80 -0.19 39 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.48 -0.15 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.06 -0.13 48 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 1.69 -0.18 47 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 1.33 -0.15 44 0 60 0
30DEC25 14.50 C 1.04 1.04 1.01 1.04 -0.13 44 19 197 +15
30DEC25 15.00 C 0.00 0.00 0.00 0.81 -0.12 44 0 203 0
30DEC25 15.50 C 0.00 0.00 0.00 0.62 -0.11 44 0 81 0
30DEC25 16.00 C 0.47 0.47 0.47 0.47 -0.08 44 2 96 +2
30DEC25 16.50 C 0.39 0.39 0.35 0.35 -0.06 44 2 198 +1
30DEC25 17.00 C 0.00 0.00 0.00 0.25 -0.05 44 0 105 0
30DEC25 17.50 C 0.00 0.00 0.00 0.18 -0.04 44 0 106 0
30DEC25 18.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 72 0
30DEC25 18.50 C 0.13 0.13 0.13 0.09 -0.02 44 1 120 0
30DEC25 19.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.05 0.00 46 0 100 0
30DEC25 20.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JAN26 10.00 C 0.00 0.00 0.00 4.83 -0.15 53 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.35 -0.14 50 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.89 -0.16 48 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.43 -0.20 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.10 -0.20 51 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.58 -0.25 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.21 -0.26 43 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.88 -0.21 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.65 -0.11 46 0 19 0
29JAN26 14.50 C 0.00 0.00 0.00 1.37 -0.15 46 0 30 0
29JAN26 15.00 C 0.00 0.00 0.00 1.15 -0.11 46 0 4 0
29JAN26 15.50 C 0.00 0.00 0.00 0.97 -0.09 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.79 -0.06 46 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 0.65 -0.07 47 0 144 0
29JAN26 17.00 C 0.58 0.58 0.58 0.53 -0.06 47 15 374 +15
29JAN26 17.50 C 0.00 0.00 0.00 0.42 -0.05 46 0 370 0
29JAN26 18.00 C 0.37 0.37 0.37 0.34 -0.04 47 15 42 +15
29JAN26 18.50 C 0.00 0.00 0.00 0.27 -0.03 46 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.21 -0.03 46 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.17 -0.02 47 0 24 0
29JAN26 20.00 C 0.17 0.17 0.17 0.13 -0.02 46 4 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 0.00 47 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.83 -0.26 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.36 -0.34 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.05 -0.10 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.67 -0.04 52 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.19 -0.16 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.81 -0.21 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.47 -0.10 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.16 -0.10 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.88 -0.14 47 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 1.62 -0.14 46 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 1.39 -0.14 46 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 1.19 -0.12 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.03 -0.10 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.88 -0.10 47 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.74 -0.10 47 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.62 -0.09 47 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.52 -0.08 47 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.43 -0.07 47 0 0 0
26FEB26 19.00 C 0.43 0.43 0.43 0.36 -0.06 47 1 1 +1
26FEB26 19.50 C 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.94 -0.13 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.61 -0.22 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.50 -0.05 69 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.19 -0.14 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.92 -0.18 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.73 -0.17 58 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.55 -0.04 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.30 -0.14 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.01 -0.23 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.59 -0.18 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.17 -0.18 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.77 -0.20 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.41 -0.18 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.06 -0.13 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.73 -0.24 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.44 -0.11 49 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 2.18 -0.13 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.93 -0.14 49 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 1.77 -0.10 51 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 1.51 -0.14 49 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 1.37 -0.10 50 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 1.25 -0.05 51 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 1.05 -0.09 50 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 0.93 -0.07 50 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.81 -0.06 50 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.72 -0.04 50 0 15 0
30MAR26 19.00 C 0.00 0.00 0.00 0.64 -0.02 51 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.56 -0.02 51 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.49 -0.01 51 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.37 0.00 51 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.28 0.00 51 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.21 0.00 51 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 0.00 51 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 0.00 51 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.30 -0.28 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.06 -0.31 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.87 -0.28 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.70 -0.22 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.47 -0.26 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.28 -0.22 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.89 -0.33 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.53 -0.23 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.16 -0.31 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.82 -0.24 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.51 -0.20 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.23 -0.22 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.96 -0.28 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.71 -0.18 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.48 -0.24 49 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 2.28 -0.17 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 2.06 -0.20 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.88 -0.20 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.72 -0.16 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.57 -0.17 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.44 -0.14 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.32 -0.12 49 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 1.21 -0.10 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.10 -0.09 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.00 -0.09 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.91 -0.08 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.75 -0.06 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.61 -0.06 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.50 -0.05 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.41 -0.05 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.28 -0.03 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.23 -0.02 49 0 4 0
29SEP26 10.00 C 0.00 0.00 0.00 5.57 -0.27 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.21 -0.29 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.87 -0.26 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.56 -0.24 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.22 -0.27 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.94 -0.24 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.71 -0.20 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.45 -0.19 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.21 -0.22 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.99 -0.19 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.78 -0.20 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.61 -0.17 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.44 -0.13 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.29 -0.14 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.12 -0.14 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.99 -0.13 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.85 -0.13 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.73 -0.12 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.61 -0.11 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.49 -0.11 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.39 -0.10 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.20 -0.09 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.00 -0.11 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.89 -0.07 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.77 -0.07 50 0 0 0
TOTAL CALL 213 8,298 +28
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 62 0 112 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
27NOV25 12.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 78 0
27NOV25 13.00 P 0.04 0.04 0.04 0.04 +0.01 45 15 361 -15
27NOV25 13.50 P 0.08 0.08 0.08 0.10 +0.03 45 6 302 0
27NOV25 14.00 P 0.21 0.21 0.21 0.21 +0.05 44 15 262 -15
27NOV25 14.50 P 0.37 0.37 0.37 0.41 +0.10 46 20 230 0
27NOV25 15.00 P 0.69 0.69 0.69 0.65 +0.11 43 9 142 -9
27NOV25 15.50 P 0.00 0.00 0.00 0.99 +0.14 43 0 69 0
27NOV25 16.00 P 0.00 0.00 0.00 1.45 +0.22 51 0 83 0
27NOV25 16.50 P 0.00 0.00 0.00 1.86 +0.21 47 0 54 0
27NOV25 17.00 P 0.00 0.00 0.00 2.32 +0.21 43 0 103 0
27NOV25 17.50 P 0.00 0.00 0.00 2.81 +0.19 0 0 51 0
27NOV25 18.00 P 0.00 0.00 0.00 3.31 +0.22 0 0 80 -15
27NOV25 18.50 P 0.00 0.00 0.00 3.81 +0.22 0 0 17 -15
27NOV25 19.00 P 0.00 0.00 0.00 4.32 +0.24 69 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.81 +0.15 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.44 +0.27 118 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.31 +0.17 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.32 +0.18 101 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.31 +0.20 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.31 +0.23 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 10.32 +0.13 128 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.32 +0.24 136 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.31 +0.18 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 81 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 74 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 67 0
30DEC25 12.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 83 0
30DEC25 12.50 P 0.16 0.16 0.16 0.16 +0.03 44 15 34 -8
30DEC25 13.00 P 0.00 0.00 0.00 0.26 +0.04 44 0 187 0
30DEC25 13.50 P 0.40 0.40 0.40 0.41 +0.07 45 2 73 +2
30DEC25 14.00 P 0.00 0.00 0.00 0.58 +0.08 44 0 1,130 0
30DEC25 14.50 P 0.00 0.00 0.00 0.81 +0.11 44 0 185 0
30DEC25 15.00 P 1.05 1.07 1.05 1.06 +0.13 44 17 235 +15
30DEC25 15.50 P 1.28 1.28 1.28 1.38 +0.13 44 13 224 +13
30DEC25 16.00 P 0.00 0.00 0.00 1.76 +0.17 46 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 2.03 +0.05 40 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 2.46 +0.16 41 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.02 +0.32 51 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 3.38 +0.21 43 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 3.91 +0.23 51 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.33 +0.18 44 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 4.82 +0.16 45 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 5.44 +0.27 66 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.31 +0.11 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.32 +0.15 60 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.31 +0.18 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.31 +0.13 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.32 +0.13 76 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.32 +0.13 81 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.31 +0.18 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 13 0
29JAN26 11.50 P 0.00 0.00 0.00 0.16 +0.03 46 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.25 +0.04 47 0 46 0
29JAN26 12.50 P 0.00 0.00 0.00 0.35 +0.05 46 0 2 0
29JAN26 13.00 P 0.00 0.00 0.00 0.48 +0.06 46 0 231 0
29JAN26 13.50 P 0.65 0.65 0.64 0.65 +0.08 46 30 45 +30
29JAN26 14.00 P 0.00 0.00 0.00 0.85 +0.09 46 0 48 0
29JAN26 14.50 P 0.00 0.00 0.00 1.09 +0.11 46 0 127 0
29JAN26 15.00 P 0.00 0.00 0.00 1.36 +0.13 46 0 135 0
29JAN26 15.50 P 1.55 1.55 1.55 1.66 +0.12 46 9 246 +9
29JAN26 16.00 P 0.00 0.00 0.00 2.00 +0.11 47 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 2.27 +0.03 43 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.80 +0.18 49 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.17 +0.16 48 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 3.49 +0.10 43 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 3.91 +0.09 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.37 +0.03 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.86 +0.11 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.44 +0.23 53 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.42 +0.22 58 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.33 +0.16 52 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.44 +0.25 70 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.40 +0.22 71 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.37 +0.03 47 0 1 0
26FEB26 12.50 P 0.00 0.00 0.00 0.51 +0.06 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.66 +0.07 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.84 +0.08 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.05 +0.09 46 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.29 +0.10 46 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.56 +0.10 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.87 +0.12 47 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.14 +0.10 45 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.49 +0.09 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.95 +0.20 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.32 +0.11 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.74 +0.11 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.06 +0.10 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.49 +0.04 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.93 +0.02 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 +0.02 52 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 +0.02 51 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.15 +0.03 51 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.18 +0.03 51 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.26 +0.05 51 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.34 +0.05 50 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.44 +0.04 50 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.57 +0.06 49 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.73 +0.08 50 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.90 +0.09 49 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.10 +0.10 49 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.32 +0.11 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.57 +0.10 49 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.88 +0.17 50 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.19 +0.20 50 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.43 +0.14 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.75 +0.09 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.25 +0.17 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.57 +0.12 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.97 +0.12 51 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.40 +0.21 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.76 +0.13 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.04 +0.02 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.55 +0.12 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.42 +0.14 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.45 +0.20 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.44 +0.25 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.40 +0.20 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.33 +0.14 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.32 +0.13 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.32 +0.19 58 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.01 49 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 +0.01 49 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 +0.02 50 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 +0.02 49 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 +0.02 49 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 +0.02 50 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.61 +0.06 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 +0.05 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 +0.06 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.11 +0.10 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.28 +0.04 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.52 +0.09 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.76 +0.08 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.02 +0.12 49 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.30 +0.11 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.61 +0.16 49 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.92 +0.16 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.26 +0.12 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.61 +0.20 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.96 +0.15 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.36 +0.21 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.74 +0.20 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.11 +0.18 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.55 +0.19 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.96 +0.24 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.81 +0.20 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.71 +0.34 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.60 +0.24 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.51 +0.26 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.49 +0.30 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.43 +0.24 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.40 +0.27 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 +0.02 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.74 +0.03 50 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 +0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.08 +0.06 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 +0.06 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 +0.07 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.66 +0.06 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.89 +0.05 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 +0.06 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.41 +0.13 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.72 +0.17 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 +0.12 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.32 +0.12 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.65 +0.12 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.99 +0.11 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.35 +0.14 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.71 +0.14 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.09 +0.16 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.48 +0.17 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.89 +0.20 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.26 +0.18 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.07 +0.19 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.89 +0.18 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.72 +0.18 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.63 +0.20 50 0 0 0
TOTAL PUT 151 9,911 -8
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$ 7.28
27NOV25 4.80 C 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.54 -0.04 55 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.29 -0.05 45 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.04 -0.05 36 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.79 -0.05 27 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.54 -0.05 19 0 9 0
27NOV25 7.00 C 0.00 0.00 0.00 0.29 -0.06 10 0 61 0
27NOV25 7.25 C 0.00 0.00 0.00 0.12 -0.02 18 0 283 0
27NOV25 7.50 C 0.00 0.00 0.00 0.02 -0.02 15 0 127 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.06 -0.05 19 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.81 -0.05 13 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.57 -0.05 14 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.36 -0.04 15 0 26 0
30DEC25 7.25 C 0.00 0.00 0.00 0.19 -0.03 15 0 202 0
30DEC25 7.50 C 0.08 0.08 0.08 0.09 -0.01 15 3 283 0
30DEC25 7.75 C 0.03 0.03 0.03 0.04 -0.01 16 10 95 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.42 -0.04 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.32 -0.02 35 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.07 -0.06 28 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.58 -0.03 27 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.33 -0.06 22 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.08 -0.05 17 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.84 -0.05 16 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.61 -0.05 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.41 -0.04 15 0 10 0
29JAN26 7.25 C 0.25 0.25 0.25 0.25 -0.03 15 15 18 +15
29JAN26 7.50 C 0.00 0.00 0.00 0.14 -0.01 15 0 46 0
29JAN26 7.75 C 0.00 0.00 0.00 0.07 0.00 15 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.10 -0.04 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.84 -0.04 25 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.60 -0.03 25 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.35 -0.04 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.10 -0.05 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.87 -0.04 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 -0.04 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.46 -0.03 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.30 -0.03 15 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 -0.02 15 0 4 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.02 15 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.55 -0.03 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.45 -0.05 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.35 -0.04 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.11 -0.03 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.87 -0.02 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.62 -0.04 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.38 -0.04 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.13 -0.06 17 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.91 -0.03 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.70 -0.02 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.52 -0.01 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.38 0.00 17 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.26 +0.01 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 +0.01 18 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 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 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.59 -0.05 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.49 -0.05 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.39 -0.05 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 -0.05 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.91 -0.05 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 -0.04 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 -0.04 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.22 -0.03 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 -0.05 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 -0.05 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.62 -0.04 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.49 -0.04 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 -0.02 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 -0.03 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 -0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
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 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.59 -0.05 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.49 -0.05 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 -0.05 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 -0.05 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 -0.04 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 -0.05 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 -0.05 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 -0.03 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 -0.04 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 -0.04 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.72 -0.04 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.03 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.01 20 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 0.10 -0.01 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 28 1,571 +15
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 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 26 0 60 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 337 0
27NOV25 7.25 P 0.00 0.00 0.00 0.08 +0.03 17 0 323 0
27NOV25 7.50 P 0.00 0.00 0.00 0.24 +0.04 17 0 105 0
27NOV25 7.75 P 0.00 0.00 0.00 0.47 +0.05 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.25 +0.05 60 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.50 +0.05 69 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.74 +0.04 71 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.00 +0.05 83 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.25 +0.05 90 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.50 +0.05 97 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.75 +0.05 104 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 53 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 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 30 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 0.01 -0.01 14 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 374 0
30DEC25 7.25 P 0.12 0.12 0.12 0.13 +0.01 15 15 202 +14
30DEC25 7.50 P 0.00 0.00 0.00 0.28 +0.03 15 0 265 0
30DEC25 7.75 P 0.00 0.00 0.00 0.48 +0.04 15 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.25 +0.05 35 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.50 +0.05 39 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.74 +0.04 41 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.00 +0.05 48 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.25 +0.05 52 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.50 +0.05 55 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.75 +0.05 59 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.23 +0.03 59 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.73 +0.03 65 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.23 +0.03 70 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 32 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 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 15 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 17 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 276 0
29JAN26 7.25 P 0.15 0.15 0.15 0.18 +0.02 16 15 190 +15
29JAN26 7.50 P 0.00 0.00 0.00 0.32 +0.03 16 0 150 0
29JAN26 7.75 P 0.00 0.00 0.00 0.50 +0.04 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.25 +0.05 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.50 +0.05 32 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.74 +0.04 34 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.00 +0.05 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.25 +0.05 42 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.50 +0.05 45 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 24 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
26FEB26 7.00 P 0.10 0.10 0.10 0.11 +0.01 16 5 34 +5
26FEB26 7.25 P 0.00 0.00 0.00 0.21 +0.02 16 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.35 +0.03 16 0 3 0
26FEB26 7.75 P 0.00 0.00 0.00 0.52 +0.04 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.73 +0.04 15 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.25 +0.05 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.50 +0.05 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.74 +0.04 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.00 +0.05 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.25 +0.05 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.50 +0.05 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 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 21 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 17 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 +0.02 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 +0.03 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.15 +0.03 17 0 218 0
30MAR26 7.25 P 0.00 0.00 0.00 0.25 +0.04 17 0 5 0
30MAR26 7.50 P 0.38 0.38 0.38 0.39 +0.07 17 50 110 +50
30MAR26 7.75 P 0.00 0.00 0.00 0.56 +0.06 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.76 +0.07 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.98 +0.06 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.25 +0.05 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.50 +0.05 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.74 +0.04 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.00 +0.05 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.25 +0.05 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.50 +0.05 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.75 +0.05 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.23 +0.03 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.73 +0.03 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.23 +0.03 47 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 23 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 0.00 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 +0.01 18 0 6 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.01 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 +0.01 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 +0.01 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 +0.03 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 +0.04 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 +0.03 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 +0.05 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 +0.03 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 +0.03 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 +0.05 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 +0.05 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 +0.05 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 +0.05 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 +0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 20 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.01 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.02 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 +0.01 20 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.02 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.02 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.01 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 +0.03 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.03 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.04 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 +0.04 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 +0.04 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 +0.04 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.32 +0.05 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 +0.05 27 0 0 0
TOTAL PUT 85 4,359 +84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 31.80
27NOV25 22.00 C 0.00 0.00 0.00 9.83 -0.44 68 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 8.81 -0.46 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.02 -0.22 105 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.00 -0.28 90 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 5.83 -0.45 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 4.86 -0.45 45 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 3.90 -0.40 43 0 1 0
27NOV25 29.00 C 0.00 0.00 0.00 2.98 -0.40 42 0 10 0
27NOV25 30.00 C 0.00 0.00 0.00 2.24 -0.39 46 0 23 0
27NOV25 31.00 C 0.00 0.00 0.00 1.57 -0.30 46 0 5 0
27NOV25 32.00 C 0.00 0.00 0.00 1.05 -0.26 47 0 303 0
27NOV25 33.00 C 0.74 0.74 0.62 0.68 -0.18 47 16 238 +1
27NOV25 34.00 C 0.42 0.42 0.42 0.41 -0.13 48 1 251 -1
27NOV25 35.00 C 0.28 0.28 0.28 0.23 -0.11 47 7 287 +7
27NOV25 36.00 C 0.20 0.20 0.16 0.12 -0.07 47 63 383 +12
27NOV25 37.00 C 0.12 0.12 0.12 0.06 -0.05 47 1 374 0
27NOV25 38.00 C 0.06 0.06 0.06 0.03 -0.03 47 2 213 -2
27NOV25 39.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 97 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 234 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 43 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 126 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 109 0
30DEC25 22.00 C 0.00 0.00 0.00 9.83 -0.58 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.17 -0.37 68 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.13 -0.25 58 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.20 -0.21 55 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 6.25 -0.41 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.04 -0.50 33 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.49 -0.37 45 0 1 0
30DEC25 29.00 C 0.00 0.00 0.00 3.50 -0.32 38 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 2.92 -0.28 41 0 26 0
30DEC25 31.00 C 2.34 2.34 2.34 2.32 -0.26 40 1 37 +1
30DEC25 32.00 C 0.00 0.00 0.00 1.88 -0.15 42 0 65 0
30DEC25 33.00 C 0.00 0.00 0.00 1.41 -0.18 41 0 246 0
30DEC25 34.00 C 1.05 1.17 1.05 1.09 -0.15 41 3 296 -1
30DEC25 35.00 C 0.89 0.89 0.82 0.81 -0.12 41 41 242 +37
30DEC25 36.00 C 0.67 0.69 0.67 0.59 -0.09 41 6 118 0
30DEC25 37.00 C 0.49 0.51 0.49 0.42 -0.07 41 7 47 +7
30DEC25 38.00 C 0.00 0.00 0.00 0.30 -0.05 41 0 141 0
30DEC25 39.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 125 0
30DEC25 40.00 C 0.23 0.23 0.22 0.14 -0.03 41 8 134 +5
30DEC25 41.00 C 0.18 0.18 0.18 0.10 -0.02 41 2 94 -2
30DEC25 42.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
30DEC25 45.00 C 0.08 0.08 0.08 0.02 -0.01 41 2 20 -2
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 9.92 -0.78 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.17 -0.37 50 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.13 -0.59 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.20 -0.45 40 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.26 -0.46 37 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.48 -0.29 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.65 -0.44 37 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.17 -0.19 42 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.40 -0.22 40 0 22 0
29JAN26 31.00 C 0.00 0.00 0.00 2.85 -0.32 40 0 460 0
29JAN26 32.00 C 0.00 0.00 0.00 2.36 -0.22 40 0 241 0
29JAN26 33.00 C 0.00 0.00 0.00 1.96 -0.19 41 0 140 0
29JAN26 34.00 C 1.69 1.69 1.69 1.61 -0.18 41 15 134 0
29JAN26 35.00 C 1.37 1.37 1.37 1.29 -0.16 41 1 103 +1
29JAN26 36.00 C 1.05 1.15 1.05 1.03 -0.13 41 19 444 +15
29JAN26 37.00 C 0.00 0.00 0.00 0.81 -0.11 41 0 361 0
29JAN26 38.00 C 0.00 0.00 0.00 0.63 -0.09 40 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.49 -0.07 40 0 60 0
29JAN26 40.00 C 0.00 0.00 0.00 0.38 -0.06 40 0 19 0
29JAN26 41.00 C 0.35 0.35 0.35 0.29 -0.05 40 5 30 -5
29JAN26 42.00 C 0.29 0.29 0.29 0.22 -0.04 40 1 16 -1
29JAN26 43.00 C 0.30 0.30 0.30 0.17 -0.03 40 1 15 -1
29JAN26 44.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.17 -0.37 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.43 -0.29 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.40 -0.30 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.38 -0.52 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.92 -0.06 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.93 -0.66 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.53 -0.34 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.78 -0.20 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.24 -0.22 39 0 0 0
26FEB26 32.00 C 2.84 2.84 2.84 2.76 -0.20 40 1 21 +1
26FEB26 33.00 C 0.00 0.00 0.00 2.36 -0.20 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 2.01 -0.18 40 0 44 0
26FEB26 35.00 C 1.73 1.73 1.73 1.68 -0.18 40 15 15 +15
26FEB26 36.00 C 1.47 1.47 1.47 1.39 -0.16 40 15 30 +15
26FEB26 37.00 C 0.00 0.00 0.00 1.15 -0.13 40 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.94 -0.11 40 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.76 -0.10 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.62 -0.08 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.50 -0.07 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.40 -0.06 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.23 -0.47 38 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 9.50 -0.24 45 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 8.53 -0.27 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.68 -0.38 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.04 -0.20 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.30 -0.05 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.47 -0.31 40 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 4.92 -0.19 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.18 -0.39 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.76 -0.15 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.37 -0.11 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.80 -0.30 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.45 -0.17 40 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 2.16 -0.09 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.87 -0.15 41 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 1.61 -0.15 41 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 1.39 -0.12 42 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 1.18 -0.11 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.97 -0.12 41 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 0.82 -0.08 41 0 6 0
30MAR26 42.00 C 0.00 0.00 0.00 0.70 -0.06 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.59 -0.05 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.49 -0.05 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.43 -0.02 41 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.36 -0.03 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 10 0
30MAR26 52.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 0.00 42 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.68 -0.37 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.82 -0.39 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.02 -0.41 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.23 -0.39 39 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.52 -0.40 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.07 -0.14 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.23 -0.31 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.65 -0.23 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.22 -0.19 41 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 4.52 -0.36 39 0 100 0
29JUN26 32.00 C 0.00 0.00 0.00 4.14 -0.30 40 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 3.78 -0.20 40 0 40 0
29JUN26 34.00 C 0.00 0.00 0.00 3.36 -0.23 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.02 -0.20 40 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 2.73 -0.21 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.45 -0.17 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.16 -0.16 40 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.93 -0.15 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.71 -0.15 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.47 -0.18 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.31 -0.16 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.15 -0.15 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.02 -0.12 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.90 -0.09 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.79 -0.09 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.70 -0.06 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.62 -0.06 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.54 -0.06 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.47 -0.07 40 0 4 0
29SEP26 22.00 C 0.00 0.00 0.00 11.13 -0.48 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.35 -0.36 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.60 -0.39 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.86 -0.33 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.22 -0.29 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.59 -0.27 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.96 -0.31 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.41 -0.28 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.91 -0.26 40 0 92 0
29SEP26 31.00 C 0.00 0.00 0.00 5.43 -0.23 40 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 4.93 -0.36 39 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 4.56 -0.23 40 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 4.13 -0.27 39 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 3.80 -0.27 40 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 3.46 -0.16 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.15 -0.14 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.89 -0.12 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.70 -0.13 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 2.38 -0.17 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.18 -0.09 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.97 -0.10 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.79 -0.07 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.64 -0.07 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.48 -0.07 39 0 37 0
29SEP26 46.00 C 0.00 0.00 0.00 1.33 -0.07 39 0 0 0
TOTAL CALL 233 8,320 +102
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 23.00 P 0.02 0.02 0.02 0.01 0.00 72 2 3 0
27NOV25 24.00 P 0.02 0.02 0.02 0.01 0.00 63 2 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 47 0 128 0
27NOV25 27.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 169 0
27NOV25 28.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 265 0
27NOV25 29.00 P 0.18 0.18 0.18 0.21 +0.04 47 10 204 0
27NOV25 30.00 P 0.36 0.42 0.35 0.42 +0.08 47 234 357 0
27NOV25 31.00 P 0.68 0.68 0.68 0.73 +0.11 46 2 184 +2
27NOV25 32.00 P 1.16 1.17 1.16 1.23 +0.19 47 55 525 -50
27NOV25 33.00 P 1.83 1.83 1.83 1.85 +0.28 48 1 151 0
27NOV25 34.00 P 0.00 0.00 0.00 2.48 +0.17 43 0 84 0
27NOV25 35.00 P 0.00 0.00 0.00 3.31 +0.16 41 0 154 0
27NOV25 36.00 P 0.00 0.00 0.00 4.29 +0.26 47 0 67 0
27NOV25 37.00 P 0.00 0.00 0.00 5.23 +0.26 46 0 50 0
27NOV25 38.00 P 0.00 0.00 0.00 6.23 +0.44 53 0 7 0
27NOV25 39.00 P 0.00 0.00 0.00 7.21 +0.45 54 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 8.29 +0.30 76 0 77 -23
27NOV25 41.00 P 0.00 0.00 0.00 9.20 +0.36 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.21 +0.34 69 0 15 0
27NOV25 43.00 P 0.00 0.00 0.00 11.27 +0.51 90 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.27 +0.48 96 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.24 +0.34 94 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 14.20 +0.34 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 24 0
30DEC25 25.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 371 0
30DEC25 26.00 P 0.00 0.00 0.00 0.16 +0.04 41 0 173 0
30DEC25 27.00 P 0.24 0.24 0.24 0.28 +0.06 41 1 104 +1
30DEC25 28.00 P 0.42 0.42 0.40 0.45 +0.08 41 11 179 +10
30DEC25 29.00 P 0.68 0.68 0.68 0.68 +0.10 41 6 91 +6
30DEC25 30.00 P 0.97 1.00 0.97 1.00 +0.14 41 11 308 +3
30DEC25 31.00 P 1.40 1.40 1.40 1.37 +0.19 40 3 142 +3
30DEC25 32.00 P 0.00 0.00 0.00 1.90 +0.18 41 0 121 0
30DEC25 33.00 P 0.00 0.00 0.00 2.49 +0.21 41 0 315 0
30DEC25 34.00 P 0.00 0.00 0.00 3.04 +0.12 38 0 303 0
30DEC25 35.00 P 0.00 0.00 0.00 3.98 +0.39 44 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 4.60 +0.18 39 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 5.41 +0.40 37 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 6.31 +0.28 37 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.22 +0.33 34 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.29 +0.30 44 0 104 0
30DEC25 41.00 P 0.00 0.00 0.00 9.33 +0.28 50 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.21 +0.34 42 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.31 +0.23 55 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.27 +0.29 56 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.24 +0.34 56 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.20 +0.34 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.20 +0.11 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.30 +0.54 70 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 17.20 +0.44 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 18.20 +0.19 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.81 +0.55 83 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 23.20 +0.31 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 25.70 +0.44 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 28.20 +0.44 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 30.70 +0.44 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 33.22 +0.46 97 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 35.70 +0.44 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 38.20 +0.33 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 0.00 40 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 395 0
29JAN26 25.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 585 0
29JAN26 26.00 P 0.31 0.32 0.31 0.34 +0.04 40 43 84 +27
29JAN26 27.00 P 0.44 0.44 0.44 0.51 +0.07 40 40 267 +40
29JAN26 28.00 P 0.72 0.72 0.72 0.74 +0.10 40 1 214 0
29JAN26 29.00 P 0.00 0.00 0.00 1.03 +0.12 40 0 497 0
29JAN26 30.00 P 0.00 0.00 0.00 1.38 +0.14 39 0 405 0
29JAN26 31.00 P 1.78 1.78 1.75 1.82 +0.16 40 16 305 0
29JAN26 32.00 P 0.00 0.00 0.00 2.41 +0.26 41 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 2.94 +0.23 41 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 3.65 +0.32 42 0 161 0
29JAN26 35.00 P 0.00 0.00 0.00 4.18 +0.35 39 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 4.92 +0.34 39 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 5.71 +0.11 38 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 6.72 +0.39 43 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.46 +0.26 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.56 +0.34 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.54 +0.49 48 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.35 +0.48 45 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.46 +0.38 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.33 +0.35 49 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.51 +0.46 59 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.40 +0.54 58 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.24 +0.03 40 0 1 0
26FEB26 25.00 P 0.00 0.00 0.00 0.37 +0.06 40 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.52 +0.06 39 0 62 0
26FEB26 27.00 P 0.00 0.00 0.00 0.72 +0.07 39 0 19 0
26FEB26 28.00 P 0.93 0.93 0.93 0.98 +0.10 39 1 163 +1
26FEB26 29.00 P 0.00 0.00 0.00 1.31 +0.13 39 0 20 0
26FEB26 30.00 P 0.00 0.00 0.00 1.68 +0.15 39 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 2.14 +0.17 39 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 2.68 +0.18 40 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 3.25 +0.24 40 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 3.78 +0.14 38 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.67 +0.52 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.19 +0.34 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.21 +0.51 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.80 +0.25 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.89 +0.36 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.60 +0.25 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.62 +0.52 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.36 +0.21 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.46 +0.38 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.20 +0.03 41 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.43 +0.06 41 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.58 +0.05 41 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.77 +0.06 40 0 19 0
30MAR26 27.00 P 0.00 0.00 0.00 1.03 +0.10 40 0 18 0
30MAR26 28.00 P 0.00 0.00 0.00 1.33 +0.12 40 0 17 0
30MAR26 29.00 P 0.00 0.00 0.00 1.68 +0.10 40 0 19 0
30MAR26 30.00 P 0.00 0.00 0.00 2.07 +0.15 40 0 56 0
30MAR26 31.00 P 0.00 0.00 0.00 2.53 +0.17 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.05 +0.16 40 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 3.62 +0.20 40 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 4.26 +0.28 40 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 5.10 +0.40 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.68 +0.28 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.44 +0.26 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.14 +0.27 41 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 8.16 +0.31 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.89 +0.50 42 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 9.65 +0.20 41 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 10.60 +0.31 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.46 +0.25 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.42 +0.28 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.51 +0.41 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.40 +0.45 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.45 +0.36 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.30 +0.32 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.20 +0.27 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.20 +0.19 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.81 +0.47 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.26 +0.37 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.75 +0.44 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.26 +0.45 63 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.70 +0.37 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.22 +0.41 66 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 +0.03 40 0 3 0
29JUN26 23.00 P 0.00 0.00 0.00 0.62 +0.04 40 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.83 +0.05 40 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 1.05 +0.06 40 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.31 +0.08 40 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.61 +0.09 39 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 1.96 +0.10 39 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.35 +0.14 39 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.79 +0.16 39 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.26 +0.16 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.79 +0.14 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.35 +0.15 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.07 +0.25 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.67 +0.23 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.41 +0.31 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.13 +0.26 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.68 +0.11 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.69 +0.33 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.36 +0.22 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.01 +0.06 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.10 +0.27 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.88 +0.28 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.72 +0.24 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.74 +0.31 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.70 +0.41 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.54 +0.34 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.53 +0.35 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.44 +0.35 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.40 +0.35 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 +0.07 40 0 14 0
29SEP26 23.00 P 0.00 0.00 0.00 0.97 +0.09 40 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.22 +0.14 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.50 +0.11 40 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.79 +0.10 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.13 +0.12 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.50 +0.08 39 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.92 +0.12 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.37 +0.07 39 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.87 +0.09 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.41 +0.17 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.00 +0.31 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.62 +0.19 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.23 +0.17 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 6.91 +0.19 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.65 +0.25 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.41 +0.30 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.17 +0.26 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.95 +0.27 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.73 +0.28 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.58 +0.32 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.38 +0.32 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.20 +0.31 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.99 +0.26 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.88 +0.28 41 0 0 0
TOTAL PUT 439 10,153 +20
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$ 67.10
14NOV25 48.00 C 0.00 0.00 0.00 19.10 -2.07 0 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 18.10 -2.00 0 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 17.10 -2.00 0 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 14.60 -2.01 0 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 12.10 -2.08 0 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 9.60 -2.01 0 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 7.10 -2.01 0 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 4.60 -2.01 0 0 0 0
14NOV25 65.00 C 2.10 2.10 2.10 2.10 -2.02 0 2 0 -129
14NOV25 67.50 C 0.57 0.70 0.01 0.00 -1.78 0 436 127 -53
14NOV25 70.00 C 0.04 0.05 0.02 0.00 -0.44 0 89 1,721 -14
14NOV25 72.50 C 0.03 0.03 0.03 0.00 -0.13 0 4 695 0
14NOV25 75.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 457 0
14NOV25 77.50 C 0.01 0.01 0.01 0.00 -0.03 0 8 533 0
14NOV25 80.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 396 0
14NOV25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
14NOV25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
14NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14NOV25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14NOV25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
21NOV25 48.00 C 0.00 0.00 0.00 19.14 -2.03 89 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 18.28 -1.86 126 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 17.14 -2.00 77 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 14.66 -1.99 77 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 12.20 -1.98 74 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 9.79 -1.92 71 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 7.72 -1.60 80 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 5.26 -1.82 61 0 0 0
21NOV25 65.00 C 3.90 3.90 3.30 3.45 -1.54 60 813 199 -630
21NOV25 67.50 C 2.42 2.42 1.87 2.06 -1.28 60 1,703 1,058 +256
21NOV25 70.00 C 1.47 1.50 1.06 1.28 -0.79 64 1,248 1,201 +1,139
21NOV25 72.50 C 0.80 0.85 0.58 0.80 -0.48 69 215 1,167 +80
21NOV25 75.00 C 0.47 0.48 0.35 0.52 -0.24 74 33 129 +7
21NOV25 77.50 C 0.21 0.25 0.21 0.34 -0.12 78 12 145 +3
21NOV25 80.00 C 0.11 0.11 0.11 0.23 -0.05 82 1 115 0
21NOV25 82.50 C 0.00 0.00 0.00 0.16 -0.02 86 5 75 -5
21NOV25 85.00 C 0.00 0.00 0.00 0.12 0.00 91 0 23 0
21NOV25 87.50 C 0.00 0.00 0.00 0.09 +0.01 96 0 26 0
21NOV25 90.00 C 0.00 0.00 0.00 0.07 +0.02 100 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 0.06 +0.03 106 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 19.24 -1.93 88 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 18.28 -1.89 89 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 17.71 -1.46 117 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 15.05 -1.63 93 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 12.49 -1.72 75 0 1 0
27NOV25 57.50 C 0.00 0.00 0.00 10.11 -1.67 68 0 0 0
27NOV25 60.00 C 7.90 7.90 7.90 8.02 -1.44 67 4 20 0
27NOV25 62.50 C 0.00 0.00 0.00 5.64 -1.67 54 0 2 0
27NOV25 65.00 C 3.91 4.15 3.68 3.92 -1.43 54 351 391 +320
27NOV25 67.50 C 2.89 2.97 2.55 2.55 -1.24 53 100 750 +1
27NOV25 70.00 C 1.74 1.89 1.55 1.60 -0.98 53 115 1,495 -40
27NOV25 72.50 C 1.18 1.24 0.95 1.00 -0.68 55 214 1,763 -11
27NOV25 75.00 C 0.75 0.83 0.55 0.59 -0.51 56 239 1,521 +9
27NOV25 77.50 C 0.50 0.50 0.35 0.34 -0.39 57 451 2,451 +140
27NOV25 80.00 C 0.32 0.34 0.23 0.23 -0.23 60 105 2,153 -19
27NOV25 82.50 C 0.21 0.21 0.17 0.16 -0.13 63 293 958 +116
27NOV25 85.00 C 0.15 0.16 0.13 0.12 -0.06 67 389 1,440 +292
27NOV25 87.50 C 0.13 0.13 0.13 0.09 -0.02 70 1 1,764 0
27NOV25 90.00 C 0.08 0.08 0.07 0.07 0.00 73 12 9,586 -8
27NOV25 92.50 C 0.05 0.05 0.05 0.06 +0.01 77 3 1,260 -3
27NOV25 95.00 C 0.06 0.07 0.06 0.01 -0.02 67 234 1,033 -207
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 974 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 367 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 636 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 314 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 217 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 110 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 283 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,171 0
30DEC25 30.00 C 0.00 0.00 0.00 37.70 -1.60 139 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 36.65 -1.67 131 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.32 -1.86 95 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 34.63 -1.54 120 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 33.25 -1.94 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 32.81 -1.32 120 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 31.68 -1.66 109 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 30.88 -1.30 114 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 29.76 -1.51 104 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 28.62 -1.59 93 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 27.76 -1.56 96 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 26.69 -1.65 89 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.87 -1.51 92 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 24.45 -1.79 68 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 23.85 -1.61 84 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 22.49 -1.78 64 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 21.97 -1.52 80 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 20.81 -1.73 71 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 19.95 -1.52 72 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 18.36 -2.04 40 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 17.96 -1.44 65 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 15.31 -1.73 52 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 13.06 -1.83 50 0 4,849 0
30DEC25 57.50 C 0.00 0.00 0.00 10.39 -1.93 38 0 3,403 0
30DEC25 60.00 C 9.00 9.00 9.00 8.77 -1.48 45 9 2,497 +2
30DEC25 62.50 C 0.00 0.00 0.00 7.19 -1.36 47 0 937 0
30DEC25 65.00 C 5.50 5.50 5.30 5.57 -1.32 45 2 641 +1
30DEC25 67.50 C 4.48 4.73 4.13 4.28 -1.17 45 119 558 -32
30DEC25 70.00 C 3.44 3.45 3.10 3.29 -0.95 46 203 11,227 +30
30DEC25 72.50 C 2.56 2.63 2.23 2.50 -0.83 46 273 1,405 -93
30DEC25 75.00 C 1.91 2.01 1.74 1.91 -0.66 47 830 12,235 -151
30DEC25 77.50 C 1.49 1.54 1.39 1.44 -0.58 48 108 1,952 +16
30DEC25 80.00 C 1.20 1.20 1.00 1.06 -0.54 48 55 7,433 +7
30DEC25 82.50 C 0.89 0.90 0.75 0.81 -0.46 49 60 1,590 -4
30DEC25 85.00 C 0.68 0.73 0.58 0.60 -0.42 50 260 1,398 +165
30DEC25 87.50 C 0.48 0.48 0.48 0.45 -0.37 50 3 832 0
30DEC25 90.00 C 0.45 0.48 0.39 0.33 -0.34 51 28 4,575 +7
30DEC25 92.50 C 0.39 0.39 0.38 0.25 -0.29 51 4 685 -4
30DEC25 95.00 C 0.30 0.30 0.29 0.19 -0.26 52 4 4,761 0
30DEC25 97.50 C 0.28 0.28 0.28 0.14 -0.23 52 1 1,110 -1
30DEC25 100.00 C 0.24 0.24 0.21 0.11 -0.21 53 19 1,328 +15
30DEC25 102.50 C 0.00 0.00 0.00 0.08 -0.19 53 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.06 -0.18 54 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.05 -0.16 55 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.04 -0.14 56 0 122 0
30DEC25 112.50 C 0.00 0.00 0.00 0.03 -0.13 56 0 273 0
30DEC25 115.00 C 0.10 0.10 0.10 0.02 -0.12 56 52 265 +52
29JAN26 40.00 C 0.00 0.00 0.00 27.76 -1.66 70 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 26.69 -1.77 64 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 25.87 -1.63 68 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 24.85 -1.68 64 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.85 -1.72 61 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.73 -1.88 54 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.97 -1.60 59 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.89 -1.82 54 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.95 -1.75 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.14 -1.62 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.96 -1.91 48 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.45 -2.34 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.81 -1.71 49 0 10 0
29JAN26 57.50 C 0.00 0.00 0.00 11.45 -1.74 43 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 10.19 -0.86 49 0 1 0
29JAN26 62.50 C 8.40 8.40 8.40 8.23 -1.38 45 4 4 +4
29JAN26 65.00 C 6.99 6.99 6.99 6.79 -1.30 45 1 26 0
29JAN26 67.50 C 0.00 0.00 0.00 5.62 -1.15 45 0 19 0
29JAN26 70.00 C 4.71 4.72 4.40 4.60 -1.00 46 20 112 +5
29JAN26 72.50 C 3.85 3.85 3.85 3.74 -0.86 46 15 235 +15
29JAN26 75.00 C 0.00 0.00 0.00 3.04 -0.77 46 0 1,287 0
29JAN26 77.50 C 0.00 0.00 0.00 2.48 -0.68 47 0 159 0
29JAN26 80.00 C 2.13 2.24 1.88 1.98 -0.61 47 14 323 +3
29JAN26 82.50 C 0.00 0.00 0.00 1.58 -0.58 47 0 267 0
29JAN26 85.00 C 1.37 1.37 1.37 1.25 -0.55 47 14 854 +14
29JAN26 87.50 C 0.00 0.00 0.00 0.99 -0.49 48 0 434 0
29JAN26 90.00 C 1.02 1.07 1.01 0.78 -0.44 48 112 642 +24
29JAN26 92.50 C 0.00 0.00 0.00 0.62 -0.39 48 0 87 0
29JAN26 95.00 C 0.00 0.00 0.00 0.49 -0.35 48 0 209 0
29JAN26 97.50 C 0.00 0.00 0.00 0.39 -0.30 49 0 270 0
29JAN26 100.00 C 0.00 0.00 0.00 0.30 -0.28 49 0 692 0
29JAN26 102.50 C 0.00 0.00 0.00 0.24 -0.24 49 0 156 0
29JAN26 105.00 C 0.00 0.00 0.00 0.19 -0.22 49 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.15 -0.19 50 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.12 -0.17 50 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.10 -0.15 50 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.08 -0.13 51 0 482 0
26FEB26 40.00 C 0.00 0.00 0.00 28.22 -1.52 70 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.85 -1.79 57 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.87 -1.81 55 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.85 -2.02 52 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.04 -1.87 55 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.09 -1.87 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.19 -1.84 53 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.21 -1.99 51 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.58 -1.68 55 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.72 -1.62 54 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.49 -1.97 48 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.47 -1.60 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.84 -2.10 40 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 12.27 -1.76 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.73 -1.48 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 9.11 -1.73 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 7.79 -1.26 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 6.45 -1.26 44 0 419 0
26FEB26 70.00 C 0.00 0.00 0.00 5.50 -0.97 45 0 487 0
26FEB26 72.50 C 0.00 0.00 0.00 4.64 -0.94 45 0 40 0
26FEB26 75.00 C 4.00 4.08 4.00 3.89 -0.83 45 3 4 +3
26FEB26 77.50 C 3.41 3.41 3.41 3.30 -0.71 46 15 30 +15
26FEB26 80.00 C 0.00 0.00 0.00 2.75 -0.67 46 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 2.29 -0.64 47 0 72 0
26FEB26 85.00 C 2.05 2.05 2.00 1.90 -0.59 47 3 31 +1
26FEB26 87.50 C 0.00 0.00 0.00 1.58 -0.53 47 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 1.31 -0.48 47 0 4 0
26FEB26 92.50 C 0.00 0.00 0.00 1.09 -0.43 48 0 87 0
26FEB26 95.00 C 0.00 0.00 0.00 0.91 -0.38 48 0 69 0
26FEB26 97.50 C 1.04 1.04 1.02 0.76 -0.34 48 51 112 +34
30MAR26 37.00 C 0.00 0.00 0.00 30.88 -1.92 57 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 29.76 -2.10 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.08 -1.67 58 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.22 -1.74 59 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 26.95 -2.06 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.87 -2.06 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.34 -1.79 54 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 24.13 -2.07 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.09 -2.18 44 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 22.19 -2.32 44 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 21.65 -1.95 50 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 20.58 -2.12 46 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 20.20 -1.56 52 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 18.69 -2.55 43 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 16.47 -2.30 41 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 15.26 -1.94 48 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 12.93 -2.37 43 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 11.60 -1.73 45 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 10.19 -1.76 45 0 413 0
30MAR26 65.00 C 0.00 0.00 0.00 9.05 -1.19 46 0 493 0
30MAR26 67.50 C 0.00 0.00 0.00 7.86 -1.24 46 0 664 0
30MAR26 70.00 C 0.00 0.00 0.00 6.86 -1.07 47 0 14,854 0
30MAR26 72.50 C 6.01 6.01 6.00 5.92 -1.02 47 33 2,294 0
30MAR26 75.00 C 4.99 5.03 4.91 5.13 -0.95 47 23 6,693 -18
30MAR26 77.50 C 0.00 0.00 0.00 4.44 -0.89 47 0 1,208 0
30MAR26 80.00 C 3.82 3.82 3.78 3.81 -0.82 47 2 1,055 0
30MAR26 82.50 C 0.00 0.00 0.00 3.26 -0.75 47 0 2,818 0
30MAR26 85.00 C 0.00 0.00 0.00 2.78 -0.70 47 0 2,256 0
30MAR26 87.50 C 0.00 0.00 0.00 2.37 -0.64 47 0 186 0
30MAR26 90.00 C 2.35 2.35 2.35 2.02 -0.59 47 4 4,280 -4
30MAR26 92.50 C 2.08 2.08 2.08 1.72 -0.54 47 2 299 0
30MAR26 95.00 C 0.00 0.00 0.00 1.47 -0.49 48 50 280 +50
30MAR26 97.50 C 0.00 0.00 0.00 1.25 -0.40 48 0 741 0
30MAR26 100.00 C 0.00 0.00 0.00 1.06 -0.37 48 0 258 0
30MAR26 102.50 C 0.00 0.00 0.00 0.90 -0.34 48 0 865 0
30MAR26 105.00 C 0.00 0.00 0.00 0.77 -0.31 48 50 150 +50
30MAR26 107.50 C 0.00 0.00 0.00 0.63 -0.31 48 0 87 0
30MAR26 110.00 C 0.00 0.00 0.00 0.54 -0.28 48 0 22 0
30MAR26 112.50 C 0.00 0.00 0.00 0.46 -0.25 48 0 18 0
30MAR26 115.00 C 0.00 0.00 0.00 0.39 -0.23 48 0 32 0
29JUN26 41.00 C 0.00 0.00 0.00 28.03 -1.84 51 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 27.17 -1.79 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.28 -1.83 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.95 -2.30 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.20 -2.20 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.19 -2.32 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.78 -1.91 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.00 -2.21 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.03 -2.41 45 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 20.13 -2.39 44 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 18.51 -2.25 45 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 16.73 -2.23 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.52 -1.77 47 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 14.12 -1.60 47 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 12.62 -1.64 46 0 15 0
29JUN26 65.00 C 11.60 11.60 11.60 11.47 -1.15 47 10 33 +8
29JUN26 67.50 C 10.45 10.45 10.00 10.30 -1.15 46 51 124 +51
29JUN26 70.00 C 0.00 0.00 0.00 9.33 -1.09 47 2 584 +2
29JUN26 72.50 C 0.00 0.00 0.00 8.41 -1.03 47 0 594 0
29JUN26 75.00 C 0.00 0.00 0.00 7.60 -0.96 47 0 2,832 0
29JUN26 77.50 C 0.00 0.00 0.00 6.77 -0.99 47 0 460 0
29JUN26 80.00 C 6.32 6.32 5.97 6.19 -0.82 47 106 1,189 +105
29JUN26 82.50 C 0.00 0.00 0.00 5.55 -0.84 47 0 228 0
29JUN26 85.00 C 0.00 0.00 0.00 5.02 -0.74 48 0 262 0
29JUN26 87.50 C 0.00 0.00 0.00 4.57 -0.61 48 0 969 0
29JUN26 90.00 C 0.00 0.00 0.00 4.16 -0.50 48 0 875 0
29JUN26 92.50 C 0.00 0.00 0.00 3.88 -0.31 49 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 3.36 -0.41 48 2 16,406 0
29JUN26 97.50 C 0.00 0.00 0.00 3.21 -0.08 50 0 64 0
29JUN26 100.00 C 2.95 2.95 2.95 2.87 -0.09 50 7 373 0
29JUN26 102.50 C 0.00 0.00 0.00 2.67 0.00 50 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 2.44 +0.04 50 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 2.17 +0.01 50 0 18 0
29JUN26 110.00 C 2.20 2.20 2.20 1.99 -0.02 50 2 128 0
29JUN26 112.50 C 1.98 1.98 1.98 1.88 +0.07 51 2 122 0
29JUN26 115.00 C 0.00 0.00 0.00 1.73 +0.10 51 0 21 0
29SEP26 48.00 C 0.00 0.00 0.00 23.42 -1.98 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.17 -2.34 44 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 21.60 -2.34 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 19.76 -2.46 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 18.73 -1.81 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.01 -1.83 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.35 -2.20 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 14.59 -1.62 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.34 -1.25 46 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 12.39 -1.16 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.28 -1.23 47 0 21 0
29SEP26 72.50 C 0.00 0.00 0.00 10.39 -1.17 47 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 9.66 -1.02 47 0 323 0
29SEP26 77.50 C 0.00 0.00 0.00 8.91 -0.96 47 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 8.22 -0.91 48 0 751 0
29SEP26 82.50 C 7.30 7.30 7.30 7.61 -0.85 48 1 20 +1
29SEP26 85.00 C 0.00 0.00 0.00 7.02 -0.81 48 0 60 0
29SEP26 87.50 C 0.00 0.00 0.00 6.42 -0.84 48 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 5.97 -0.74 48 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 5.65 -0.59 49 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 5.20 -0.58 49 0 121 0
29SEP26 97.50 C 0.00 0.00 0.00 4.93 -0.39 50 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 4.60 -0.31 50 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 4.35 -0.23 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.02 -0.22 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.88 -0.03 51 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 3.65 +0.03 52 0 90 0
29SEP26 112.50 C 0.00 0.00 0.00 3.47 +0.09 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.19 +0.04 52 0 7 0
TOTAL CALL 9,709 188,573 +1,617
14NOV25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
14NOV25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
14NOV25 65.00 P 0.14 0.14 0.04 0.00 -0.01 0 308 404 +41
14NOV25 67.50 P 0.42 1.00 0.28 0.40 +0.18 0 569 5 -667
14NOV25 70.00 P 2.50 3.44 2.21 2.90 +1.55 0 77 1 -137
14NOV25 72.50 P 5.10 5.64 5.05 5.40 +1.86 0 16 0 -58
14NOV25 75.00 P 7.45 8.05 7.33 7.90 +1.95 0 137 0 -145
14NOV25 77.50 P 10.06 10.06 10.06 10.40 +1.97 0 1 0 -1
14NOV25 80.00 P 0.00 0.00 0.00 12.90 +1.98 0 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 15.40 +1.87 0 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 17.90 +1.99 0 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 20.40 +1.87 0 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 22.90 +1.99 0 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 25.40 +1.71 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 27.90 +1.99 0 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 87 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.03 +0.02 80 0 0 0
21NOV25 55.00 P 0.07 0.07 0.07 0.07 +0.05 75 5 5 +5
21NOV25 57.50 P 0.13 0.15 0.13 0.15 +0.08 71 13 17 +13
21NOV25 60.00 P 0.30 0.33 0.27 0.34 +0.16 68 75 88 +63
21NOV25 62.50 P 0.68 0.80 0.59 0.72 +0.29 65 276 267 +202
21NOV25 65.00 P 1.38 1.53 1.20 1.40 +0.48 63 84 109 +54
21NOV25 67.50 P 2.50 2.55 2.13 2.51 +0.75 62 97 198 +19
21NOV25 70.00 P 3.63 4.34 3.63 4.12 +1.17 64 40 58 +30
21NOV25 72.50 P 0.00 0.00 0.00 6.37 +1.67 76 2 2 +2
21NOV25 75.00 P 7.86 7.86 6.84 8.45 +1.81 77 128 132 +128
21NOV25 77.50 P 10.47 10.47 10.47 11.04 +2.21 95 1 1 +1
21NOV25 80.00 P 0.00 0.00 0.00 13.50 +2.36 107 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 15.67 +2.14 99 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 17.99 +2.02 92 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 20.46 +1.78 96 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 23.14 +2.11 127 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 25.43 +1.74 106 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 49.00 P 0.03 0.03 0.03 0.02 +0.01 69 30 290 -30
27NOV25 50.00 P 0.00 0.00 0.00 0.03 +0.02 69 0 75 0
27NOV25 52.50 P 0.00 0.00 0.00 0.07 +0.06 66 0 155 0
27NOV25 55.00 P 0.15 0.15 0.15 0.15 +0.11 64 20 630 +20
27NOV25 57.50 P 0.26 0.29 0.26 0.31 +0.20 61 4 492 -2
27NOV25 60.00 P 0.43 0.54 0.43 0.59 +0.30 59 149 759 +33
27NOV25 62.50 P 0.96 1.07 0.85 1.06 +0.42 57 95 1,834 +29
27NOV25 65.00 P 1.60 2.00 1.60 1.79 +0.59 55 369 2,414 -15
27NOV25 67.50 P 3.05 3.15 2.76 2.95 +0.78 54 139 2,777 -49
27NOV25 70.00 P 4.40 4.62 4.14 4.48 +1.06 55 54 6,716 +2
27NOV25 72.50 P 6.22 6.25 5.92 6.37 +1.30 56 4 964 -4
27NOV25 75.00 P 8.18 8.29 8.18 8.45 +1.52 57 5 1,019 -1
27NOV25 77.50 P 10.90 10.90 10.90 11.04 +2.02 71 5 814 -4
27NOV25 80.00 P 0.00 0.00 0.00 13.50 +2.30 80 0 1,451 0
27NOV25 82.50 P 15.50 15.50 15.50 15.67 +1.95 74 1 478 0
27NOV25 85.00 P 0.00 0.00 0.00 17.99 +1.95 70 0 467 0
27NOV25 87.50 P 0.00 0.00 0.00 20.46 +1.59 73 0 988 0
27NOV25 90.00 P 0.00 0.00 0.00 23.14 +2.11 95 110 508 -20
27NOV25 92.50 P 0.00 0.00 0.00 25.43 +1.74 80 0 138 0
27NOV25 95.00 P 0.00 0.00 0.00 27.90 +1.82 0 0 4 0
27NOV25 97.50 P 0.00 0.00 0.00 30.40 +1.77 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 32.97 +1.87 104 0 9 0
27NOV25 102.50 P 35.21 35.21 34.91 35.40 +1.83 0 342 600 +300
27NOV25 105.00 P 0.00 0.00 0.00 37.90 +1.80 0 0 30 0
27NOV25 107.50 P 0.00 0.00 0.00 40.40 +1.80 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 42.98 +2.00 126 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 45.40 +1.97 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 47.90 +2.00 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 49 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 96 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 287 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 476 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 391 0
30DEC25 43.00 P 0.09 0.09 0.09 0.01 0.00 47 2 1,558 -2
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 1,211 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 432 0
30DEC25 47.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 3,760 0
30DEC25 49.00 P 0.23 0.23 0.21 0.08 +0.03 45 45 507 -25
30DEC25 50.00 P 0.28 0.28 0.28 0.11 +0.04 45 10 7,234 +10
30DEC25 52.50 P 0.39 0.39 0.39 0.25 +0.08 45 5 4,661 -5
30DEC25 55.00 P 0.60 0.60 0.60 0.49 +0.15 45 4 3,875 -2
30DEC25 57.50 P 0.90 1.00 0.83 0.88 +0.24 45 55 3,148 +7
30DEC25 60.00 P 1.50 1.56 1.25 1.46 +0.37 46 189 3,506 +22
30DEC25 62.50 P 2.14 2.32 2.13 2.20 +0.50 45 71 2,509 +14
30DEC25 65.00 P 3.20 3.36 2.99 3.20 +0.67 45 485 5,810 -89
30DEC25 67.50 P 4.25 4.47 4.17 4.45 +0.83 46 115 1,850 +11
30DEC25 70.00 P 5.97 6.00 5.65 6.00 +1.14 47 75 5,301 -6
30DEC25 72.50 P 7.34 7.34 7.34 7.53 +1.06 45 15 3,607 0
30DEC25 75.00 P 9.69 9.69 9.69 9.53 +1.38 47 1 1,065 -1
30DEC25 77.50 P 0.00 0.00 0.00 11.21 +1.07 42 0 458 0
30DEC25 80.00 P 15.00 15.00 15.00 13.76 +1.14 49 2 783 -2
30DEC25 82.50 P 0.00 0.00 0.00 16.41 +1.87 57 0 861 0
30DEC25 85.00 P 0.00 0.00 0.00 17.99 +1.39 41 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 20.62 +1.72 50 0 371 0
30DEC25 90.00 P 0.00 0.00 0.00 23.71 +2.51 68 110 252 +110
30DEC25 92.50 P 0.00 0.00 0.00 25.46 +1.77 51 0 54 0
30DEC25 95.00 P 0.00 0.00 0.00 27.93 +1.85 52 0 24 0
30DEC25 97.50 P 0.00 0.00 0.00 30.40 +1.77 0 0 0 0
30DEC25 100.00 P 32.50 32.50 32.50 32.97 +1.87 62 1 48 +1
30DEC25 102.50 P 0.00 0.00 0.00 35.40 +1.77 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 38.15 +2.05 76 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.78 +2.18 84 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.98 +2.00 74 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.40 +1.97 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.90 +2.00 0 0 0 0
29JAN26 40.00 P 0.14 0.15 0.14 0.03 +0.02 47 6 81 +6
29JAN26 41.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
29JAN26 42.00 P 0.20 0.20 0.20 0.05 +0.03 46 1 1 +1
29JAN26 43.00 P 0.00 0.00 0.00 0.07 +0.04 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.10 +0.06 47 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.13 +0.08 47 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.17 +0.10 46 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.22 +0.13 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.28 +0.15 46 0 50 0
29JAN26 49.00 P 0.50 0.50 0.50 0.35 +0.18 46 4 36 +4
29JAN26 50.00 P 0.56 0.56 0.55 0.44 +0.21 46 14 38 +14
29JAN26 52.50 P 0.81 0.81 0.81 0.73 +0.30 46 4 172 +4
29JAN26 55.00 P 1.13 1.18 1.07 1.15 +0.40 46 17 219 +15
29JAN26 57.50 P 0.00 0.00 0.00 1.67 +0.46 46 0 453 0
29JAN26 60.00 P 2.16 2.48 2.16 2.34 +0.50 45 188 521 +120
29JAN26 62.50 P 3.20 3.20 3.20 3.19 +0.60 45 1 495 +1
29JAN26 65.00 P 4.05 4.50 4.05 4.25 +0.72 45 9 1,971 +5
29JAN26 67.50 P 5.10 5.60 5.10 5.55 +0.87 45 9 783 -1
29JAN26 70.00 P 6.82 6.82 6.75 7.02 +0.98 46 3 428 -1
29JAN26 72.50 P 0.00 0.00 0.00 8.54 +0.98 45 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 10.26 +1.02 44 0 433 0
29JAN26 77.50 P 0.00 0.00 0.00 12.40 +1.32 47 0 314 0
29JAN26 80.00 P 0.00 0.00 0.00 14.44 +1.33 47 0 330 0
29JAN26 82.50 P 0.00 0.00 0.00 16.41 +1.31 46 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 18.23 +1.00 40 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 20.73 +1.45 43 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 23.71 +2.02 55 0 81 0
29JAN26 92.50 P 0.00 0.00 0.00 25.90 +1.96 53 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 28.04 +1.76 48 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 30.82 +2.19 58 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 32.97 +1.87 51 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 35.41 +1.78 49 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.15 +2.05 62 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.78 +2.18 68 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.98 +1.87 61 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.40 +1.95 0 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 47.90 +1.92 0 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 2 0
26FEB26 41.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.24 +0.03 45 0 10 0
26FEB26 46.00 P 0.00 0.00 0.00 0.30 +0.04 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.38 +0.06 45 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 0.46 +0.06 45 0 116 0
26FEB26 49.00 P 0.00 0.00 0.00 0.57 +0.09 45 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.69 +0.10 45 0 442 0
26FEB26 52.50 P 1.08 1.15 1.08 1.06 +0.15 45 36 91 +36
26FEB26 55.00 P 1.60 1.60 1.60 1.57 +0.24 45 1 107 0
26FEB26 57.50 P 2.00 2.22 2.00 2.17 +0.37 44 116 144 +69
26FEB26 60.00 P 0.00 0.00 0.00 2.93 +0.49 44 0 479 0
26FEB26 62.50 P 3.80 3.90 3.80 3.85 +0.61 44 60 432 +60
26FEB26 65.00 P 5.09 5.09 5.09 4.95 +0.71 44 30 412 0
26FEB26 67.50 P 6.40 6.40 6.40 6.28 +0.87 44 1 1,139 0
26FEB26 70.00 P 7.80 7.80 7.80 7.72 +0.93 44 12 267 +12
26FEB26 72.50 P 9.32 9.32 9.32 9.31 +1.01 44 7 52 -7
26FEB26 75.00 P 0.00 0.00 0.00 11.35 +1.35 47 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 12.60 +1.09 42 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 14.51 +1.09 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.09 +1.70 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.93 +1.48 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.91 +1.04 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.71 +1.54 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.90 +1.61 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.13 +1.45 45 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.35 +2.46 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 320 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.16 -0.03 44 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.21 -0.03 44 0 553 0
30MAR26 43.00 P 0.00 0.00 0.00 0.27 -0.02 44 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.34 -0.02 44 0 590 0
30MAR26 45.00 P 0.00 0.00 0.00 0.42 -0.02 44 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.51 -0.01 44 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.63 0.00 44 0 1,176 0
30MAR26 48.00 P 0.00 0.00 0.00 0.75 0.00 45 0 385 0
30MAR26 49.00 P 0.00 0.00 0.00 0.90 +0.04 45 0 781 0
30MAR26 50.00 P 1.28 1.35 1.28 1.06 +0.04 45 39 840 +34
30MAR26 52.50 P 0.00 0.00 0.00 1.56 +0.10 45 0 953 0
30MAR26 55.00 P 0.00 0.00 0.00 2.20 +0.21 45 0 2,057 0
30MAR26 57.50 P 0.00 0.00 0.00 2.98 +0.44 46 0 587 0
30MAR26 60.00 P 3.70 3.80 3.70 3.80 +0.48 45 1,004 2,200 +1,004
30MAR26 62.50 P 0.00 0.00 0.00 4.77 +0.57 45 0 743 0
30MAR26 65.00 P 6.15 6.15 6.06 5.92 +0.71 45 25 2,071 -20
30MAR26 67.50 P 0.00 0.00 0.00 7.27 +0.79 45 0 5,070 0
30MAR26 70.00 P 0.00 0.00 0.00 8.73 +0.93 45 0 6,917 0
30MAR26 72.50 P 0.00 0.00 0.00 10.26 +0.97 45 0 1,890 0
30MAR26 75.00 P 0.00 0.00 0.00 11.74 +1.00 44 0 2,377 0
30MAR26 77.50 P 0.00 0.00 0.00 13.72 +1.23 45 0 4,305 0
30MAR26 80.00 P 0.00 0.00 0.00 15.93 +1.49 48 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 18.18 +1.94 50 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 20.02 +1.78 49 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 21.93 +1.62 47 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 24.12 +1.70 48 0 163 0
30MAR26 92.50 P 0.00 0.00 0.00 26.29 +1.72 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.90 +2.11 51 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 31.35 +2.33 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.98 +1.70 42 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 35.65 +2.02 48 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 38.15 +2.05 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.78 +2.13 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.98 +1.87 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.49 +2.02 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.13 +2.15 57 0 0 0
29JUN26 41.00 P 1.00 1.00 1.00 0.72 +0.12 46 5 493 0
29JUN26 42.00 P 0.00 0.00 0.00 0.84 +0.13 46 0 99 0
29JUN26 43.00 P 0.00 0.00 0.00 0.96 +0.13 46 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 1.12 +0.17 46 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 1.29 +0.19 47 0 61 0
29JUN26 46.00 P 0.00 0.00 0.00 1.45 +0.18 46 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.65 +0.21 46 0 247 0
29JUN26 48.00 P 1.98 1.98 1.98 1.87 +0.25 47 1 30 0
29JUN26 49.00 P 0.00 0.00 0.00 2.10 +0.26 47 0 112 0
29JUN26 50.00 P 2.43 2.43 2.43 2.32 +0.26 47 2 3,354 +2
29JUN26 52.50 P 0.00 0.00 0.00 3.02 +0.33 47 0 227 0
29JUN26 55.00 P 3.61 3.81 3.61 3.75 +0.35 46 37 236 0
29JUN26 57.50 P 0.00 0.00 0.00 4.60 +0.45 46 0 128 0
29JUN26 60.00 P 5.69 5.69 5.52 5.56 +0.54 46 111 431 +109
29JUN26 62.50 P 0.00 0.00 0.00 6.67 +0.59 46 0 145 0
29JUN26 65.00 P 8.13 8.13 8.13 7.90 +0.67 46 30 1,890 0
29JUN26 67.50 P 9.17 9.17 9.17 9.25 +0.75 46 30 343 0
29JUN26 70.00 P 0.00 0.00 0.00 10.70 +0.81 46 0 5,360 0
29JUN26 72.50 P 0.00 0.00 0.00 12.56 +1.17 47 0 15,347 0
29JUN26 75.00 P 0.00 0.00 0.00 13.92 +1.17 46 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 15.86 +1.40 47 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 17.31 +1.08 46 0 1,175 0
29JUN26 82.50 P 0.00 0.00 0.00 19.60 +1.54 48 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 21.62 +1.64 48 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 23.38 +1.44 47 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 26.25 +2.29 52 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 27.59 +1.57 48 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 29.75 +1.64 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.62 +1.37 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.90 +2.48 53 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 36.67 +2.06 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.62 +1.77 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.11 +2.01 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.39 +2.02 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.09 +2.45 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.25 +2.25 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.72 +0.18 46 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 3.02 +0.22 46 0 77 0
29SEP26 50.00 P 0.00 0.00 0.00 3.32 +0.22 46 0 143 0
29SEP26 52.50 P 3.90 4.20 3.90 4.13 +0.34 46 2 73 0
29SEP26 55.00 P 0.00 0.00 0.00 5.05 +0.46 46 0 198 0
29SEP26 57.50 P 6.05 6.20 6.05 6.00 +0.49 46 2 87 +2
29SEP26 60.00 P 7.07 7.07 7.07 7.06 +0.59 46 4 227 +4
29SEP26 62.50 P 0.00 0.00 0.00 8.22 +0.62 46 0 281 0
29SEP26 65.00 P 0.00 0.00 0.00 9.49 +0.68 46 0 335 0
29SEP26 67.50 P 0.00 0.00 0.00 10.68 +0.56 45 0 455 0
29SEP26 70.00 P 0.00 0.00 0.00 12.34 +0.80 46 0 157 0
29SEP26 72.50 P 0.00 0.00 0.00 13.94 +0.90 47 0 131 0
29SEP26 75.00 P 0.00 0.00 0.00 15.70 +1.23 47 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 17.40 +1.28 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.09 +1.22 47 0 1,229 0
29SEP26 82.50 P 0.00 0.00 0.00 21.04 +1.39 48 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 23.12 +1.62 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.02 +1.61 49 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 27.09 +1.73 49 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 29.38 +2.03 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.47 +2.08 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.63 +2.16 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.26 +1.70 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.75 +2.06 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.96 +2.12 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.26 +2.28 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.51 +2.27 51 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 46.59 +2.11 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.05 +2.16 51 0 0 0
TOTAL PUT 6,152 175,212 +1,325
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$ 77.35
27NOV25 55.00 C 0.00 0.00 0.00 22.42 -1.80 52 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 19.92 -1.81 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 17.43 -1.78 47 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 14.90 -1.98 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 12.51 -1.80 49 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 10.19 -2.04 51 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 7.93 -1.96 49 0 20 0
27NOV25 72.50 C 0.00 0.00 0.00 5.90 -1.81 48 0 2 0
27NOV25 75.00 C 4.66 4.73 4.65 4.24 -1.37 49 458 279 +266
27NOV25 77.50 C 3.47 3.47 3.06 2.88 -1.17 49 260 317 +192
27NOV25 80.00 C 2.16 2.18 1.78 1.82 -0.99 49 99 683 -34
27NOV25 82.50 C 1.41 1.44 1.07 1.14 -0.72 50 980 1,657 +631
27NOV25 85.00 C 0.90 0.90 0.66 0.67 -0.49 50 717 2,407 +508
27NOV25 87.50 C 0.50 0.55 0.47 0.37 -0.32 50 518 3,626 +487
27NOV25 90.00 C 0.37 0.37 0.26 0.19 -0.20 50 171 2,926 -118
27NOV25 92.50 C 0.23 0.23 0.16 0.10 -0.12 50 148 1,922 -58
27NOV25 95.00 C 0.17 0.17 0.11 0.05 -0.06 50 55 1,025 +44
27NOV25 97.50 C 0.00 0.00 0.00 0.02 -0.04 50 0 1,465 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 2,081 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,454 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 874 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,891 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,078 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 984 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 665 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 398 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 467 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 291 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 297 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 37.53 -1.80 56 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 36.53 -1.81 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 35.54 -1.80 55 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 34.54 -1.81 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 33.55 -1.80 52 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 32.55 -1.81 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 31.56 -1.80 49 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 30.56 -1.81 38 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 29.57 -1.80 46 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 28.56 -1.82 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 27.50 -2.19 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 25.17 -2.02 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 22.68 -2.00 47 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.55 -1.49 58 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 18.48 -1.45 61 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 15.65 -1.23 47 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 13.96 -1.61 54 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 11.65 -1.03 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 10.01 -1.46 51 0 38 0
30DEC25 72.50 C 0.00 0.00 0.00 8.02 -1.62 47 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.58 -1.14 47 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 5.31 -1.04 47 0 512 0
30DEC25 80.00 C 0.00 0.00 0.00 4.27 -0.90 48 0 208 0
30DEC25 82.50 C 3.69 3.74 3.47 3.39 -0.79 48 24 262 -15
30DEC25 85.00 C 3.00 3.00 2.74 2.68 -0.67 48 35 636 +19
30DEC25 87.50 C 2.40 2.40 2.16 2.06 -0.55 48 152 448 -65
30DEC25 90.00 C 1.88 1.88 1.71 1.56 -0.45 48 128 1,388 -47
30DEC25 92.50 C 1.53 1.53 1.43 1.17 -0.37 48 54 911 -8
30DEC25 95.00 C 1.25 1.25 1.11 0.87 -0.29 48 146 2,961 -30
30DEC25 97.50 C 0.94 0.94 0.88 0.64 -0.23 48 4 1,000 +1
30DEC25 100.00 C 0.00 0.00 0.00 0.47 -0.17 48 0 22,450 0
30DEC25 102.50 C 0.67 0.67 0.66 0.34 -0.13 48 30 1,708 -30
30DEC25 105.00 C 0.00 0.00 0.00 0.24 -0.10 48 0 5,679 0
30DEC25 107.50 C 0.00 0.00 0.00 0.17 -0.08 48 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.12 -0.06 48 0 1,894 0
30DEC25 112.50 C 0.29 0.29 0.29 0.09 -0.04 48 145 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 289 0
30DEC25 120.00 C 0.22 0.22 0.22 0.03 -0.02 48 1 1,457 0
30DEC25 122.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 620 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 419 0
30DEC25 150.00 C 0.07 0.07 0.07 0.01 0.00 62 15 428 -5
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 75 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 37.65 -1.80 49 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 36.66 -1.80 49 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 35.67 -1.80 48 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 34.68 -1.80 48 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 33.79 -1.70 60 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 32.74 -1.76 53 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 31.99 -2.37 66 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 31.46 -1.76 78 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 30.51 -1.57 76 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 28.95 -2.34 57 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 27.99 -2.34 56 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 25.59 -2.26 53 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 22.68 -2.00 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.55 -2.24 41 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.60 -2.21 47 0 10 0
29JAN26 62.50 C 0.00 0.00 0.00 16.49 -1.91 47 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.05 -1.29 52 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 12.62 -1.14 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.94 -1.77 46 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 9.52 -1.58 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 8.10 -1.17 47 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 6.89 -1.08 47 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 5.84 -0.97 47 0 128 0
29JAN26 82.50 C 0.00 0.00 0.00 4.97 -0.86 48 0 155 0
29JAN26 85.00 C 4.37 4.39 4.20 4.23 -0.71 49 48 307 0
29JAN26 87.50 C 3.74 3.74 3.55 3.51 -0.61 48 30 97 +29
29JAN26 90.00 C 3.19 3.19 3.19 2.89 -0.53 48 15 140 +15
29JAN26 92.50 C 2.73 2.73 2.73 2.37 -0.45 48 15 829 +15
29JAN26 95.00 C 0.00 0.00 0.00 1.93 -0.39 48 0 146 0
29JAN26 97.50 C 0.00 0.00 0.00 1.57 -0.33 48 0 287 0
29JAN26 100.00 C 0.00 0.00 0.00 1.27 -0.27 48 0 1,187 0
29JAN26 102.50 C 0.00 0.00 0.00 1.02 -0.23 48 0 536 0
29JAN26 105.00 C 0.00 0.00 0.00 0.82 -0.19 48 0 270 0
29JAN26 107.50 C 0.00 0.00 0.00 0.65 -0.16 48 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.52 -0.13 48 0 183 0
29JAN26 112.50 C 0.00 0.00 0.00 0.41 -0.09 48 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.33 -0.07 48 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.26 -0.06 48 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 6 0
29JAN26 122.50 C 0.00 0.00 0.00 0.16 -0.04 48 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 37.78 -1.80 49 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 36.66 -1.93 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 35.67 -2.78 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 34.68 -2.30 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 33.95 -2.06 54 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 33.06 -1.98 57 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 31.99 -2.37 52 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 31.46 -1.76 64 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 30.51 -1.73 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.20 -2.58 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.99 -2.34 42 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 25.96 -2.32 51 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.42 -2.08 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.51 -1.80 49 0 0 0
26FEB26 60.00 C 19.87 19.87 19.87 20.07 -0.99 56 10 10 +10
26FEB26 62.50 C 0.00 0.00 0.00 17.36 -1.89 48 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.51 -1.83 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.25 -1.38 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.66 -1.33 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.88 -0.94 49 0 0 0
26FEB26 75.00 C 10.00 10.00 10.00 9.58 -1.04 49 15 30 +15
26FEB26 77.50 C 8.41 8.41 8.41 8.40 -1.13 49 15 106 +15
26FEB26 80.00 C 7.55 7.55 7.37 7.37 -1.03 49 4 311 0
26FEB26 82.50 C 6.65 6.65 6.48 6.48 -0.92 50 18 221 +18
26FEB26 85.00 C 0.00 0.00 0.00 5.67 -0.86 50 0 235 0
26FEB26 87.50 C 0.00 0.00 0.00 4.98 -0.69 50 0 334 0
26FEB26 90.00 C 0.00 0.00 0.00 4.29 -0.62 50 0 123 0
26FEB26 92.50 C 0.00 0.00 0.00 3.68 -0.55 50 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 3.15 -0.49 50 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 2.69 -0.43 50 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 2.30 -0.37 50 0 100 0
26FEB26 102.50 C 0.00 0.00 0.00 1.95 -0.33 50 0 78 0
30MAR26 40.00 C 0.00 0.00 0.00 38.10 -1.65 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.13 -2.48 57 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 36.17 -2.49 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.15 -2.71 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 34.30 -2.34 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.32 -2.31 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.47 -2.26 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.53 -2.22 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.55 -1.69 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.64 -2.25 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.72 -2.39 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.38 -2.31 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.27 -1.99 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.39 -2.09 51 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 20.96 -1.47 55 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 18.91 -1.13 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.22 -1.41 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.47 -0.71 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.84 -1.21 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.12 -1.57 49 0 10 0
30MAR26 75.00 C 11.00 11.00 11.00 10.94 -1.62 49 15 45 +15
30MAR26 77.50 C 10.15 10.15 9.60 9.80 -1.20 50 18 143 +18
30MAR26 80.00 C 0.00 0.00 0.00 8.79 -1.10 50 0 121 0
30MAR26 82.50 C 7.89 7.99 7.88 7.87 -1.02 50 172 1,120 +170
30MAR26 85.00 C 0.00 0.00 0.00 7.06 -0.94 51 0 707 0
30MAR26 87.50 C 0.00 0.00 0.00 6.33 -0.84 51 0 61 0
30MAR26 90.00 C 5.58 5.58 5.58 5.58 -0.79 51 3 3,598 +3
30MAR26 92.50 C 5.27 5.27 5.27 4.94 -0.71 51 15 149 0
30MAR26 95.00 C 0.00 0.00 0.00 4.35 -0.65 51 0 217 0
30MAR26 97.50 C 0.00 0.00 0.00 3.83 -0.59 51 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 3.37 -0.53 51 0 703 0
30MAR26 102.50 C 0.00 0.00 0.00 2.95 -0.49 51 0 391 0
30MAR26 105.00 C 0.00 0.00 0.00 2.59 -0.44 51 0 221 0
30MAR26 107.50 C 0.00 0.00 0.00 2.26 -0.41 50 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 1.98 -0.36 50 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 1.73 -0.33 50 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 1.47 -0.33 50 0 401 0
30MAR26 117.50 C 0.00 0.00 0.00 1.28 -0.25 50 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 1.15 -0.23 50 0 2,045 0
30MAR26 122.50 C 0.00 0.00 0.00 0.97 -0.20 50 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.85 -0.18 50 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.74 -0.16 50 0 85 0
30MAR26 130.00 C 1.16 1.20 1.16 0.64 -0.17 50 90 109 +35
30MAR26 132.50 C 0.00 0.00 0.00 0.56 -0.13 50 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.48 -0.12 50 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.42 -0.10 50 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.37 -0.09 50 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.32 -0.08 50 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.28 -0.07 50 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.24 -0.07 50 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.21 -0.06 50 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.19 -0.05 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 38.58 -1.78 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 37.67 -2.15 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.76 -2.14 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 35.86 -2.00 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 34.98 -2.09 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.10 -2.04 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.23 -1.99 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.37 -2.00 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.76 -1.90 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.91 -1.89 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.08 -1.72 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.98 -1.91 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.10 -2.08 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.15 -1.99 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.37 -2.20 49 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 20.60 -1.66 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.03 -2.15 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.59 -1.79 49 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.22 -1.66 49 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 15.03 -1.55 49 0 0 0
29JUN26 75.00 C 14.35 14.35 14.35 13.85 -1.17 49 15 30 +15
29JUN26 77.50 C 0.00 0.00 0.00 12.72 -1.32 49 0 85 0
29JUN26 80.00 C 0.00 0.00 0.00 11.70 -1.26 49 0 3,531 0
29JUN26 82.50 C 10.87 10.94 10.81 10.78 -1.16 50 191 327 +181
29JUN26 85.00 C 0.00 0.00 0.00 9.58 -1.44 48 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 9.13 -1.04 50 0 239 0
29JUN26 90.00 C 0.00 0.00 0.00 8.41 -0.99 50 0 58 0
29JUN26 92.50 C 0.00 0.00 0.00 7.73 -0.96 50 0 79 0
29JUN26 95.00 C 7.49 7.49 7.49 7.06 -0.93 50 15 141 0
29JUN26 97.50 C 0.00 0.00 0.00 6.45 -0.88 50 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 5.89 -0.83 50 0 179 0
29JUN26 102.50 C 0.00 0.00 0.00 5.38 -0.78 50 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 4.90 -0.74 50 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 4.47 -0.69 50 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 4.08 -0.65 50 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 3.72 -0.61 50 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 3.39 -0.57 50 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 3.09 -0.53 50 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 2.81 -0.50 50 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 2.56 -0.47 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 2.33 -0.44 50 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 2.12 -0.42 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 1.88 -0.44 49 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 1.71 -0.41 49 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 1.56 -0.38 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 1.42 -0.35 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 1.29 -0.28 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 1.18 -0.26 49 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 1.07 -0.25 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.98 -0.23 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.92 -0.18 50 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.81 -0.20 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.74 -0.18 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.67 -0.18 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.62 -0.15 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.56 -0.15 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.51 -0.16 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.47 -0.14 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.43 -0.11 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.39 -0.11 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.35 -0.11 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.32 -0.10 49 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.30 -0.08 49 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.28 -0.07 50 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.25 -0.08 49 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.23 -0.07 49 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.21 -0.07 49 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.19 -0.07 49 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.18 -0.06 50 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.16 -0.06 49 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 0.15 -0.05 50 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 39.36 -1.74 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.50 -1.74 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.65 -1.73 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.81 -1.72 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.98 -1.71 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.16 -1.70 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.35 -1.70 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.56 -1.68 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.77 -1.68 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.00 -1.67 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.24 -1.65 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.40 -1.62 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.63 -1.59 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.94 -1.79 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.34 -1.71 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.86 -1.43 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.37 -1.50 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.00 -1.23 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.73 -1.03 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.48 -1.63 50 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 16.23 -1.32 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.17 -1.36 49 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 14.18 -1.31 49 0 304 0
29SEP26 82.50 C 13.49 13.49 13.49 13.25 -1.26 49 113 340 +113
29SEP26 85.00 C 0.00 0.00 0.00 12.40 -1.20 50 0 9 0
29SEP26 87.50 C 11.80 11.80 11.80 11.60 -1.16 50 2 2 +2
29SEP26 90.00 C 11.00 11.00 11.00 10.87 -1.10 50 2 25 +2
29SEP26 92.50 C 0.00 0.00 0.00 10.18 -1.05 50 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 9.54 -1.01 50 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 8.96 -0.94 50 0 143 0
29SEP26 100.00 C 8.55 8.55 8.55 8.39 -0.85 51 50 795 +50
29SEP26 102.50 C 0.00 0.00 0.00 7.82 -0.81 50 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 7.28 -0.78 50 0 46 0
29SEP26 107.50 C 0.00 0.00 0.00 6.79 -0.74 50 0 0 0
29SEP26 110.00 C 6.80 6.80 6.80 6.33 -0.70 50 1 464 0
29SEP26 112.50 C 0.00 0.00 0.00 5.89 -0.68 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.49 -0.64 50 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 5.12 -0.61 50 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 4.77 -0.58 50 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 4.45 -0.55 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.14 -0.53 50 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.86 -0.50 50 0 5 0
TOTAL CALL 5,012 112,740 +2,459
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
27NOV25 62.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 866 0
27NOV25 65.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 863 0
27NOV25 67.50 P 0.34 0.34 0.32 0.23 +0.07 50 34 930 -19
27NOV25 70.00 P 0.52 0.58 0.51 0.52 +0.15 50 342 1,133 +60
27NOV25 72.50 P 0.92 1.12 0.90 1.04 +0.27 50 406 2,429 +44
27NOV25 75.00 P 1.66 1.81 1.59 1.83 +0.45 50 1,451 5,173 -345
27NOV25 77.50 P 2.75 3.07 2.62 2.95 +0.61 50 507 2,941 -53
27NOV25 80.00 P 4.12 4.51 4.12 4.51 +1.04 51 288 1,717 +4
27NOV25 82.50 P 6.30 6.30 6.30 6.30 +1.15 52 17 1,218 -13
27NOV25 85.00 P 0.00 0.00 0.00 8.03 +1.04 44 0 3,294 0
27NOV25 87.50 P 10.00 10.00 10.00 10.43 +1.23 49 2 1,871 +2
27NOV25 90.00 P 12.21 12.21 12.21 12.93 +1.78 58 3 3,143 -3
27NOV25 92.50 P 0.00 0.00 0.00 15.19 +1.71 50 0 576 0
27NOV25 95.00 P 17.66 17.66 17.66 17.65 +1.78 0 2 1,542 -2
27NOV25 97.50 P 20.34 20.34 20.34 20.18 +1.72 60 4 1,136 -4
27NOV25 100.00 P 0.00 0.00 0.00 22.84 +1.99 81 0 652 0
27NOV25 102.50 P 0.00 0.00 0.00 25.15 +1.80 0 0 30 -502
27NOV25 105.00 P 0.00 0.00 0.00 28.20 +2.35 112 0 112 0
27NOV25 107.50 P 0.00 0.00 0.00 30.27 +1.92 93 0 30 0
27NOV25 110.00 P 0.00 0.00 0.00 33.04 +2.19 117 0 0 -10
27NOV25 112.50 P 0.00 0.00 0.00 35.30 +1.95 106 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 37.81 +1.82 112 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 40.15 +1.77 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 42.77 +1.92 118 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 45.15 +1.58 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 47.77 +1.92 127 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 50.15 +1.80 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 13 0
30DEC25 55.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 47 0
30DEC25 57.50 P 0.28 0.28 0.28 0.18 +0.05 48 35 816 0
30DEC25 60.00 P 0.47 0.47 0.47 0.33 +0.09 48 1 201 0
30DEC25 62.50 P 0.64 0.64 0.60 0.58 +0.14 48 429 510 +309
30DEC25 65.00 P 0.90 1.02 0.88 0.94 +0.21 48 81 731 +60
30DEC25 67.50 P 1.35 1.41 1.35 1.44 +0.30 48 37 567 -10
30DEC25 70.00 P 1.88 2.08 1.88 2.07 +0.42 48 122 1,191 +119
30DEC25 72.50 P 2.65 2.91 2.65 2.89 +0.55 47 60 1,273 +45
30DEC25 75.00 P 3.61 4.00 3.61 3.92 +0.69 47 18 6,452 0
30DEC25 77.50 P 5.00 5.20 5.00 5.18 +0.85 48 514 2,224 +140
30DEC25 80.00 P 6.50 6.60 6.50 6.65 +0.99 48 9 2,916 +9
30DEC25 82.50 P 0.00 0.00 0.00 8.14 +0.99 47 4 1,678 +4
30DEC25 85.00 P 0.00 0.00 0.00 10.17 +1.15 50 0 17,985 0
30DEC25 87.50 P 0.00 0.00 0.00 11.48 +1.20 43 0 1,209 0
30DEC25 90.00 P 13.65 13.65 13.65 14.06 +1.96 50 75 14,927 0
30DEC25 92.50 P 15.90 15.90 15.90 16.35 +1.39 52 85 549 -85
30DEC25 95.00 P 0.00 0.00 0.00 17.80 +1.01 38 0 1,704 0
30DEC25 97.50 P 0.00 0.00 0.00 20.34 +1.71 43 0 1,238 0
30DEC25 100.00 P 0.00 0.00 0.00 23.41 +1.58 59 0 4,673 0
30DEC25 102.50 P 0.00 0.00 0.00 25.59 +1.33 57 0 1,073 0
30DEC25 105.00 P 0.00 0.00 0.00 28.20 +2.34 63 0 95 0
30DEC25 107.50 P 0.00 0.00 0.00 30.27 +1.88 54 0 565 0
30DEC25 110.00 P 0.00 0.00 0.00 33.46 +2.51 75 0 1,203 0
30DEC25 112.50 P 0.00 0.00 0.00 35.35 +1.53 63 0 543 0
30DEC25 115.00 P 0.00 0.00 0.00 37.81 +1.49 65 0 1,185 0
30DEC25 117.50 P 0.00 0.00 0.00 40.21 +1.83 63 0 120 0
30DEC25 120.00 P 0.00 0.00 0.00 42.77 +1.92 69 0 7 0
30DEC25 122.50 P 0.00 0.00 0.00 45.15 +1.30 0 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 47.94 +2.09 81 0 801 0
30DEC25 127.50 P 0.00 0.00 0.00 50.15 +1.80 0 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 52.68 +1.26 73 0 1,200 0
30DEC25 132.50 P 0.00 0.00 0.00 55.15 +1.80 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 57.65 +1.80 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 60.15 +1.80 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 62.65 +1.80 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 65.15 +1.80 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 67.65 +1.80 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 70.15 +1.80 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 72.65 +1.80 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 75.15 +1.80 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 77.65 +1.80 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 80.15 +1.80 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 82.65 +1.80 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 85.15 +1.80 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 87.65 +1.80 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 90.15 +1.80 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 92.65 +1.80 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 95.15 +1.80 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 97.65 +1.80 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 100.15 +1.80 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 102.65 +1.80 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 105.15 +1.80 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 107.65 +1.80 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 110.15 +1.80 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 112.65 +1.80 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 115.15 +1.80 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 117.65 +1.80 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 120.15 +1.80 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 122.65 +1.80 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
29JAN26 52.50 P 0.37 0.37 0.37 0.21 +0.06 48 30 30 +30
29JAN26 55.00 P 0.00 0.00 0.00 0.35 +0.08 48 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.58 +0.14 48 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.88 +0.18 48 0 82 0
29JAN26 62.50 P 0.00 0.00 0.00 1.29 +0.24 48 0 206 0
29JAN26 65.00 P 0.00 0.00 0.00 1.75 +0.28 47 0 256 0
29JAN26 67.50 P 2.33 2.33 2.33 2.37 +0.37 47 25 213 +15
29JAN26 70.00 P 2.98 2.98 2.98 3.30 +0.62 48 15 363 +15
29JAN26 72.50 P 0.00 0.00 0.00 4.36 +0.82 49 0 276 0
29JAN26 75.00 P 5.09 5.09 5.09 5.27 +0.75 47 1 267 +1
29JAN26 77.50 P 0.00 0.00 0.00 6.66 +0.97 48 0 736 0
29JAN26 80.00 P 7.68 8.10 7.59 8.13 +1.10 49 266 1,241 +142
29JAN26 82.50 P 9.16 9.16 9.16 9.53 +1.00 47 69 729 +64
29JAN26 85.00 P 0.00 0.00 0.00 11.52 +1.51 50 0 1,569 0
29JAN26 87.50 P 0.00 0.00 0.00 13.41 +1.62 51 0 257 0
29JAN26 90.00 P 15.00 15.00 15.00 14.70 +0.95 46 1 206 -1
29JAN26 92.50 P 0.00 0.00 0.00 16.66 +1.05 45 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 19.59 +1.79 53 0 1,195 0
29JAN26 97.50 P 0.00 0.00 0.00 21.71 +1.91 53 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 23.88 +2.05 53 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 26.45 +2.19 58 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 28.24 +1.79 52 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 30.41 +1.68 48 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.46 +2.36 60 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 35.65 +1.83 58 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.11 +1.79 60 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 40.59 +2.21 62 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.95 +2.10 62 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 45.15 +1.30 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 47.94 +2.09 66 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.11 +0.02 50 0 52 0
26FEB26 46.00 P 0.00 0.00 0.00 0.14 +0.03 50 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.18 +0.04 50 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.22 +0.05 50 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.27 +0.06 50 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.32 +0.06 50 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.52 +0.10 50 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.79 +0.15 50 0 54 0
26FEB26 57.50 P 0.00 0.00 0.00 1.14 +0.21 50 0 67 0
26FEB26 60.00 P 0.00 0.00 0.00 1.54 +0.21 49 0 84 0
26FEB26 62.50 P 0.00 0.00 0.00 2.00 +0.24 49 0 92 0
26FEB26 65.00 P 0.00 0.00 0.00 2.66 +0.37 49 0 40 0
26FEB26 67.50 P 3.38 3.38 3.36 3.43 +0.47 49 100 131 +100
26FEB26 70.00 P 0.00 0.00 0.00 4.55 +0.76 50 0 462 0
26FEB26 72.50 P 0.00 0.00 0.00 5.31 +0.58 48 0 373 0
26FEB26 75.00 P 0.00 0.00 0.00 6.70 +0.89 50 0 1,230 0
26FEB26 77.50 P 7.72 7.89 7.72 8.01 +0.99 50 16 373 +14
26FEB26 80.00 P 0.00 0.00 0.00 9.57 +1.20 51 0 811 0
26FEB26 82.50 P 0.00 0.00 0.00 10.93 +1.07 50 0 334 0
26FEB26 85.00 P 0.00 0.00 0.00 12.88 +1.49 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.68 +1.83 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.55 +1.66 53 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.43 +1.61 53 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.93 +1.47 49 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.87 +1.39 48 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 24.40 +1.39 51 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 26.45 +1.49 51 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.18 +0.03 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 +0.03 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 +0.04 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 +0.05 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.38 +0.05 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.45 +0.07 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.54 +0.08 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.62 +0.07 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.91 +0.11 50 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 1.28 +0.16 50 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 1.73 +0.20 50 0 535 0
30MAR26 60.00 P 0.00 0.00 0.00 2.23 +0.25 50 0 179 0
30MAR26 62.50 P 0.00 0.00 0.00 2.79 +0.28 49 0 551 0
30MAR26 65.00 P 0.00 0.00 0.00 3.52 +0.35 49 0 523 0
30MAR26 67.50 P 0.00 0.00 0.00 4.55 +0.60 50 0 403 0
30MAR26 70.00 P 5.30 5.30 5.30 5.53 +0.68 50 5 238 +5
30MAR26 72.50 P 0.00 0.00 0.00 6.74 +0.87 51 0 788 0
30MAR26 75.00 P 0.00 0.00 0.00 7.90 +0.89 51 0 3,730 0
30MAR26 77.50 P 0.00 0.00 0.00 9.12 +0.85 50 0 624 0
30MAR26 80.00 P 0.00 0.00 0.00 10.49 +0.86 50 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 11.95 +0.83 50 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 13.63 +0.97 50 0 3,471 0
30MAR26 87.50 P 0.00 0.00 0.00 15.52 +1.16 51 0 467 0
30MAR26 90.00 P 0.00 0.00 0.00 17.40 +1.31 52 0 4,743 0
30MAR26 92.50 P 0.00 0.00 0.00 18.72 +0.95 49 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 21.25 +0.98 52 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 22.92 +1.29 50 0 665 0
30MAR26 100.00 P 25.45 25.45 25.45 25.70 +2.02 55 4 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 27.60 +1.84 54 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 29.81 +2.10 54 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 32.37 +2.38 57 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 34.02 +1.99 53 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 36.49 +2.15 55 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 38.12 +1.41 48 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 41.22 +2.39 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.54 +2.37 57 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 45.84 +1.63 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.94 +2.07 53 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 50.64 +2.12 58 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 53.15 +1.73 60 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 55.59 +2.23 60 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 58.05 +1.98 61 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 60.47 +2.12 61 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.92 +1.63 62 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 65.52 +2.17 65 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 67.65 +1.80 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 70.15 +1.80 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 72.78 +1.93 64 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 75.15 +1.80 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 77.84 +1.99 69 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 80.15 +1.80 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 82.80 +1.95 70 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 85.15 +1.80 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 87.65 +1.80 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 90.15 +1.80 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 92.65 +1.80 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 95.15 +1.80 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 97.65 +1.80 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 100.15 +1.80 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 102.65 +1.80 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 105.15 +1.80 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 107.65 +1.80 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 110.15 +1.80 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 112.65 +1.80 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 115.15 +1.80 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 117.65 +1.80 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 120.35 +2.00 88 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 122.65 +1.80 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 +0.02 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.51 +0.04 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.60 +0.04 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.69 +0.04 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.79 +0.05 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.91 +0.06 50 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.04 +0.06 50 0 0 0
29JUN26 48.00 P 1.18 1.18 1.18 1.16 +0.06 50 5 5 +5
29JUN26 49.00 P 0.00 0.00 0.00 1.32 +0.09 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.49 +0.09 50 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 1.94 +0.11 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.50 +0.15 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 3.06 +0.19 49 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 3.88 +0.39 50 0 31 0
29JUN26 62.50 P 0.00 0.00 0.00 4.48 +0.26 49 0 150 0
29JUN26 65.00 P 0.00 0.00 0.00 5.38 +0.32 49 0 166 0
29JUN26 67.50 P 0.00 0.00 0.00 6.37 +0.38 49 0 217 0
29JUN26 70.00 P 7.33 7.45 7.33 7.78 +0.74 50 46 291 +46
29JUN26 72.50 P 0.00 0.00 0.00 8.98 +0.82 50 0 75 0
29JUN26 75.00 P 0.00 0.00 0.00 9.91 +0.53 49 0 3,119 0
29JUN26 77.50 P 0.00 0.00 0.00 11.26 +0.59 49 0 2,903 0
29JUN26 80.00 P 0.00 0.00 0.00 12.74 +0.69 49 0 3,012 0
29JUN26 82.50 P 0.00 0.00 0.00 14.36 +0.83 50 0 578 0
29JUN26 85.00 P 0.00 0.00 0.00 16.00 +1.25 50 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 17.74 +1.33 50 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 19.52 +1.29 51 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 21.34 +1.26 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 23.34 +1.58 51 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 25.25 +1.50 52 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 27.24 +1.69 52 0 149 0
29JUN26 102.50 P 29.14 29.14 29.14 29.49 +1.67 53 54 174 +54
29JUN26 105.00 P 0.00 0.00 0.00 31.39 +1.77 52 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 33.50 +1.67 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 35.65 +1.79 53 0 14 0
29JUN26 112.50 P 0.00 0.00 0.00 37.83 +2.11 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.00 +1.91 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.25 +1.49 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.60 +2.31 54 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 46.83 +1.99 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.76 +1.96 52 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 51.52 +2.29 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.79 +2.26 55 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 56.49 +2.41 58 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 58.45 +2.20 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.96 +2.39 56 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.06 +1.24 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 66.10 +2.47 60 0 103 0
29JUN26 145.00 P 0.00 0.00 0.00 67.84 +1.71 53 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 70.62 +2.18 58 0 240 0
29JUN26 150.00 P 0.00 0.00 0.00 73.04 +2.18 58 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 75.15 +1.80 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 78.02 +2.17 60 0 110 0
29JUN26 157.50 P 0.00 0.00 0.00 80.15 +1.80 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.94 +2.03 61 0 200 0
29JUN26 162.50 P 0.00 0.00 0.00 85.15 +1.77 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.65 +1.77 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 90.15 +1.76 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.65 +1.79 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 95.15 +1.80 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 97.65 +1.80 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 100.15 +1.80 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 102.65 +1.80 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 105.15 +1.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 107.65 +1.80 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 110.15 +1.80 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 112.65 +1.80 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 115.15 +1.80 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 117.65 +1.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 120.35 +2.00 74 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 122.65 +1.80 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.81 +0.05 50 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 0.90 +0.05 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.06 +0.08 50 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.16 +0.05 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.28 +0.04 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.45 +0.07 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.62 +0.06 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.80 +0.07 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.97 +0.06 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.18 +0.09 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.48 +0.18 50 0 9 0
29SEP26 52.50 P 2.89 2.89 2.89 3.06 +0.17 50 5 5 +5
29SEP26 55.00 P 0.00 0.00 0.00 3.63 +0.15 49 0 10 0
29SEP26 57.50 P 0.00 0.00 0.00 4.31 +0.18 49 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 5.09 +0.21 49 0 19 0
29SEP26 62.50 P 5.75 5.75 5.75 5.98 +0.26 49 10 45 +10
29SEP26 65.00 P 0.00 0.00 0.00 7.22 +0.57 50 0 48 0
29SEP26 67.50 P 8.15 8.15 8.15 8.00 +0.33 49 9 112 0
29SEP26 70.00 P 9.26 9.26 9.26 9.54 +0.76 50 40 311 +40
29SEP26 72.50 P 0.00 0.00 0.00 10.38 +0.41 49 0 134 0
29SEP26 75.00 P 11.60 11.60 11.60 12.12 +0.88 50 25 270 +25
29SEP26 77.50 P 0.00 0.00 0.00 13.05 +0.47 49 0 490 0
29SEP26 80.00 P 14.83 14.83 14.83 14.83 +0.83 50 15 3,016 0
29SEP26 82.50 P 0.00 0.00 0.00 16.35 +0.87 50 0 367 0
29SEP26 85.00 P 0.00 0.00 0.00 17.85 +0.98 50 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 19.63 +0.85 50 0 1,105 0
29SEP26 90.00 P 21.20 21.20 21.20 21.37 +0.82 50 2 422 0
29SEP26 92.50 P 0.00 0.00 0.00 23.19 +0.92 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 25.04 +0.93 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 26.89 +0.86 51 0 403 0
29SEP26 100.00 P 0.00 0.00 0.00 28.79 +0.97 51 0 923 0
29SEP26 102.50 P 0.00 0.00 0.00 30.85 +1.15 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 32.87 +1.13 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 34.84 +0.94 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.97 +1.20 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.12 +1.06 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.14 +1.04 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.29 +1.39 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.31 +1.53 51 0 10 0
29SEP26 122.50 P 0.00 0.00 0.00 47.13 +0.91 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.01 +1.74 53 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 52.29 +1.78 53 0 100 0
TOTAL PUT 5,269 160,966 +320
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$ 10.50
27NOV25 7.75 C 0.00 0.00 0.00 2.76 -0.37 54 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 2.51 -0.36 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.26 -0.37 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.01 -0.35 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 1.76 -0.36 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 1.50 -0.36 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 1.27 -0.36 37 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.03 -0.37 35 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.84 -0.33 43 0 0 0
27NOV25 10.00 C 0.68 0.68 0.68 0.63 -0.30 40 5 15 +5
27NOV25 10.50 C 0.46 0.46 0.32 0.31 -0.23 38 90 464 +90
27NOV25 11.00 C 0.18 0.18 0.13 0.12 -0.14 37 11 988 0
27NOV25 11.50 C 0.06 0.06 0.06 0.04 -0.06 38 4 938 0
27NOV25 12.00 C 0.02 0.02 0.02 0.01 -0.02 38 5 572 -5
27NOV25 12.50 C 0.01 0.01 0.01 0.01 0.00 47 1 882 -1
27NOV25 13.00 C 0.01 0.01 0.01 0.01 0.00 56 6 420 -6
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,316 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 290 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 196 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 86 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 51 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.51 -0.36 103 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.26 -0.36 96 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.01 -0.36 89 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.76 -0.36 82 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.51 -0.47 76 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.28 -0.34 89 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.01 -0.37 65 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.76 -0.37 60 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 3.51 -0.37 54 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.26 -0.37 49 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.01 -0.46 43 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.76 -0.38 38 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.51 -0.39 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.26 -0.44 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.02 -0.39 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.76 -0.41 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.59 -0.31 42 0 5,384 0
30DEC25 9.25 C 0.00 0.00 0.00 1.29 -0.39 29 0 118 0
30DEC25 9.50 C 0.00 0.00 0.00 1.12 -0.33 35 0 5,012 0
30DEC25 9.75 C 0.00 0.00 0.00 0.95 -0.31 36 0 36 0
30DEC25 10.00 C 0.78 0.78 0.78 0.79 -0.26 36 6 99 +3
30DEC25 10.50 C 0.55 0.57 0.50 0.51 -0.21 35 33 484 +10
30DEC25 11.00 C 0.35 0.36 0.30 0.31 -0.16 35 66 695 +40
30DEC25 11.50 C 0.21 0.21 0.18 0.18 -0.11 35 71 947 +5
30DEC25 12.00 C 0.14 0.14 0.11 0.10 -0.07 35 305 4,622 +115
30DEC25 12.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 507 0
30DEC25 13.00 C 0.05 0.05 0.05 0.03 -0.02 36 24 1,330 +5
30DEC25 13.50 C 0.03 0.03 0.03 0.02 -0.01 38 30 1,112 -30
30DEC25 14.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 313 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.35 -0.36 46 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.05 -0.41 35 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.86 -0.37 38 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.64 -0.36 37 0 2 0
29JAN26 9.25 C 0.00 0.00 0.00 1.42 -0.34 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.29 -0.29 38 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.09 -0.28 36 0 0 0
29JAN26 10.00 C 0.93 0.93 0.93 0.95 -0.25 36 5 5 +5
29JAN26 10.50 C 0.00 0.00 0.00 0.68 -0.21 36 0 42 0
29JAN26 11.00 C 0.00 0.00 0.00 0.48 -0.17 36 0 35 0
29JAN26 11.50 C 0.36 0.36 0.32 0.33 -0.12 36 43 92 +33
29JAN26 12.00 C 0.25 0.25 0.25 0.22 -0.09 36 2 326 +2
29JAN26 12.50 C 0.00 0.00 0.00 0.14 -0.07 36 0 384 0
29JAN26 13.00 C 0.11 0.11 0.11 0.09 -0.05 36 30 162 +13
29JAN26 13.50 C 0.09 0.09 0.08 0.06 -0.03 37 34 225 +34
29JAN26 14.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.35 -0.36 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.10 -0.36 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.87 -0.39 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.72 -0.34 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.50 -0.36 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.42 -0.27 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.20 -0.33 35 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.08 -0.25 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.83 -0.21 37 0 201 0
26FEB26 11.00 C 0.00 0.00 0.00 0.62 -0.18 36 0 200 0
26FEB26 11.50 C 0.45 0.46 0.45 0.46 -0.14 37 35 35 +35
26FEB26 12.00 C 0.00 0.00 0.00 0.34 -0.12 37 0 5 0
26FEB26 12.50 C 0.00 0.00 0.00 0.24 -0.10 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.17 -0.07 37 0 6 0
26FEB26 13.50 C 0.15 0.15 0.15 0.12 -0.05 37 45 45 +45
26FEB26 14.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.51 -0.38 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.27 -0.36 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.01 -0.37 52 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.76 -0.39 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.51 -0.47 44 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.28 -0.38 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.02 -0.39 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.78 -0.43 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.54 -0.39 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.31 -0.38 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.08 -0.39 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.84 -0.41 36 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 2.63 -0.36 37 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 2.40 -0.39 35 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 2.16 -0.39 33 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.97 -0.41 33 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.80 -0.43 34 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.65 -0.32 36 0 62 0
30MAR26 9.50 C 0.00 0.00 0.00 1.52 -0.25 37 0 160 0
30MAR26 9.75 C 0.00 0.00 0.00 1.33 -0.33 36 0 269 0
30MAR26 10.00 C 0.00 0.00 0.00 1.19 -0.27 36 0 892 0
30MAR26 10.50 C 0.00 0.00 0.00 0.99 -0.24 38 0 130 0
30MAR26 11.00 C 0.00 0.00 0.00 0.75 -0.25 36 0 73 0
30MAR26 11.50 C 0.00 0.00 0.00 0.60 -0.17 37 0 1,845 0
30MAR26 12.00 C 0.49 0.49 0.49 0.46 -0.15 37 1 2,601 -1
30MAR26 12.50 C 0.43 0.43 0.43 0.36 -0.12 38 10 914 0
30MAR26 13.00 C 0.30 0.30 0.30 0.27 -0.10 38 4 239 0
30MAR26 13.50 C 0.26 0.26 0.26 0.20 -0.09 37 6 265 +6
30MAR26 14.00 C 0.00 0.00 0.00 0.15 -0.08 38 0 590 0
30MAR26 14.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.88 -0.35 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.63 -0.38 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.42 -0.37 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.20 -0.38 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.00 -0.40 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.82 -0.38 37 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.58 -0.40 34 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 2.39 -0.35 34 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 2.23 -0.39 35 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 2.03 -0.40 34 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.95 -0.31 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.74 -0.35 35 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.60 -0.33 35 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 1.50 -0.28 36 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 1.24 -0.25 36 0 265 0
29JUN26 11.00 C 0.00 0.00 0.00 1.05 -0.22 36 0 1,865 0
29JUN26 11.50 C 0.00 0.00 0.00 0.84 -0.16 35 0 193 0
29JUN26 12.00 C 0.75 0.75 0.75 0.74 -0.14 37 1 203 -1
29JUN26 12.50 C 0.63 0.63 0.63 0.60 -0.13 37 10 38 +10
29JUN26 13.00 C 0.00 0.00 0.00 0.49 -0.11 37 0 407 0
29JUN26 13.50 C 0.00 0.00 0.00 0.40 -0.09 37 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.32 -0.08 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.26 -0.06 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 108 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 -0.04 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.92 -0.30 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.75 -0.29 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.58 -0.29 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.43 -0.27 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.27 -0.27 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 2.13 -0.26 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.00 -0.24 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.86 -0.24 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.74 -0.23 36 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 1.51 -0.22 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.31 -0.20 36 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.17 -0.14 37 0 5,017 0
29SEP26 12.00 C 0.97 0.97 0.97 0.97 -0.17 36 1 10,983 +1
29SEP26 12.50 C 0.90 0.90 0.84 0.84 -0.14 36 16 68 +15
29SEP26 13.00 C 0.00 0.00 0.00 0.73 -0.12 37 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.64 -0.09 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.56 -0.07 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.48 -0.08 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.41 -0.08 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 -0.07 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.07 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.06 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 -0.05 37 0 0 0
TOTAL CALL 900 74,963 +428
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 144 0
27NOV25 9.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 218 0
27NOV25 9.50 P 0.04 0.04 0.04 0.04 +0.02 40 25 406 +5
27NOV25 9.75 P 0.06 0.06 0.05 0.06 +0.03 36 105 520 +25
27NOV25 10.00 P 0.08 0.12 0.08 0.12 +0.06 36 180 784 +176
27NOV25 10.50 P 0.25 0.32 0.25 0.32 +0.14 35 137 996 +14
27NOV25 11.00 P 0.60 0.62 0.60 0.65 +0.23 33 14 1,646 +11
27NOV25 11.50 P 0.00 0.00 0.00 1.14 +0.37 46 0 1,273 0
27NOV25 12.00 P 1.51 1.51 1.51 1.59 +0.39 43 3 4,202 +3
27NOV25 12.50 P 0.00 0.00 0.00 2.10 +0.38 58 0 1,037 0
27NOV25 13.00 P 0.00 0.00 0.00 2.52 +0.31 0 0 300 -167
27NOV25 13.50 P 0.00 0.00 0.00 3.07 +0.42 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.55 +0.39 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.02 +0.31 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.55 +0.41 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 5.03 +0.32 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.57 +0.43 71 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 6.03 +0.38 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 6.57 +0.36 92 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 473 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 285 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 223 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,640 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 541 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 332 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 128 0
30DEC25 9.00 P 0.07 0.07 0.07 0.07 +0.03 35 190 5,983 +50
30DEC25 9.25 P 0.10 0.11 0.10 0.11 +0.04 35 15 269 +15
30DEC25 9.50 P 0.14 0.16 0.14 0.16 +0.06 35 134 5,294 +128
30DEC25 9.75 P 0.20 0.23 0.19 0.22 +0.07 34 63 470 +43
30DEC25 10.00 P 0.28 0.30 0.27 0.31 +0.10 34 77 453 +3
30DEC25 10.50 P 0.50 0.53 0.48 0.53 +0.14 34 47 1,127 +40
30DEC25 11.00 P 0.75 0.85 0.75 0.85 +0.22 35 181 817 0
30DEC25 11.50 P 1.16 1.16 1.16 1.26 +0.26 38 3 3,694 0
30DEC25 12.00 P 0.00 0.00 0.00 1.70 +0.31 41 0 835 0
30DEC25 12.50 P 0.00 0.00 0.00 2.11 +0.29 35 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 2.66 +0.35 49 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 3.08 +0.33 37 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.62 +0.40 54 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 4.12 +0.41 59 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.61 +0.39 61 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.13 +0.41 70 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.62 +0.41 72 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.09 +0.38 67 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 6.62 +0.41 80 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.14 +0.43 89 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 7.56 +0.35 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.13 +0.46 94 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 8.64 +0.44 100 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 9.13 +0.43 101 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 9.62 +0.41 102 0 0 0
29JAN26 8.25 P 0.06 0.06 0.06 0.05 +0.02 36 20 76 +20
29JAN26 8.50 P 0.00 0.00 0.00 0.08 +0.03 36 0 15 0
29JAN26 8.75 P 0.00 0.00 0.00 0.11 +0.03 36 0 9 0
29JAN26 9.00 P 0.14 0.14 0.14 0.16 +0.05 36 30 51 +30
29JAN26 9.25 P 0.20 0.21 0.20 0.21 +0.06 36 7 148 +7
29JAN26 9.50 P 0.23 0.26 0.23 0.27 +0.07 35 33 355 +25
29JAN26 9.75 P 0.32 0.32 0.32 0.35 +0.08 35 1 95 +1
29JAN26 10.00 P 0.43 0.46 0.42 0.45 +0.10 35 14 210 +14
29JAN26 10.50 P 0.65 0.65 0.65 0.69 +0.15 35 22 379 +22
29JAN26 11.00 P 0.00 0.00 0.00 0.99 +0.21 35 0 286 0
29JAN26 11.50 P 0.00 0.00 0.00 1.36 +0.25 37 0 144 0
29JAN26 12.00 P 0.00 0.00 0.00 1.79 +0.31 39 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.16 +0.34 35 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 2.68 +0.37 42 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.19 +0.41 48 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 3.65 +0.40 48 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.16 +0.45 54 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.63 +0.41 54 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.13 +0.41 57 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.62 +0.41 59 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.09 +0.38 56 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 6.62 +0.41 66 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.14 +0.04 37 0 16 0
26FEB26 8.75 P 0.17 0.17 0.17 0.18 +0.04 37 2 3 +2
26FEB26 9.00 P 0.00 0.00 0.00 0.24 +0.06 37 0 22 0
26FEB26 9.25 P 0.00 0.00 0.00 0.30 +0.07 36 0 27 0
26FEB26 9.50 P 0.35 0.35 0.35 0.38 +0.09 36 2 37 +2
26FEB26 9.75 P 0.00 0.00 0.00 0.47 +0.11 36 0 14 0
26FEB26 10.00 P 0.57 0.57 0.57 0.56 +0.11 36 1 86 +1
26FEB26 10.50 P 0.78 0.79 0.78 0.81 +0.14 36 3 484 0
26FEB26 11.00 P 0.00 0.00 0.00 1.11 +0.18 36 0 215 0
26FEB26 11.50 P 0.00 0.00 0.00 1.46 +0.23 37 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.87 +0.30 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.24 +0.27 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.68 +0.31 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.21 +0.40 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.65 +0.40 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.16 +0.40 47 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.63 +0.41 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.13 +0.41 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.62 +0.40 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 37 0 121 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.16 +0.02 38 0 488 0
30MAR26 8.50 P 0.00 0.00 0.00 0.20 +0.03 37 0 7,538 0
30MAR26 8.75 P 0.26 0.26 0.25 0.25 +0.03 37 399 669 +379
30MAR26 9.00 P 0.29 0.31 0.29 0.31 +0.03 36 100 364 0
30MAR26 9.25 P 0.00 0.00 0.00 0.39 +0.05 37 0 200 0
30MAR26 9.50 P 0.00 0.00 0.00 0.47 +0.06 37 0 311 0
30MAR26 9.75 P 0.00 0.00 0.00 0.57 +0.07 37 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.67 +0.08 36 0 1,284 0
30MAR26 10.50 P 0.83 0.83 0.83 0.91 +0.10 36 4 244 +4
30MAR26 11.00 P 0.00 0.00 0.00 1.23 +0.14 37 0 208 0
30MAR26 11.50 P 0.00 0.00 0.00 1.57 +0.22 38 0 2,114 0
30MAR26 12.00 P 1.86 1.86 1.86 1.98 +0.30 40 50 206 0
30MAR26 12.50 P 0.00 0.00 0.00 2.36 +0.32 39 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 2.78 +0.34 40 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.22 +0.38 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.67 +0.35 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.16 +0.36 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.64 +0.41 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.15 +0.43 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.62 +0.40 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.09 +0.38 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.62 +0.41 53 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 592 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 +0.03 36 0 42 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 +0.03 36 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 +0.04 36 0 93 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 +0.05 36 0 98 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 +0.05 36 0 190 0
29JUN26 8.50 P 0.33 0.33 0.33 0.35 +0.07 37 10 173 +10
29JUN26 8.75 P 0.00 0.00 0.00 0.41 +0.07 36 0 101 0
29JUN26 9.00 P 0.48 0.48 0.48 0.48 +0.07 36 5 64 0
29JUN26 9.25 P 0.00 0.00 0.00 0.57 +0.08 36 0 46 0
29JUN26 9.50 P 0.00 0.00 0.00 0.66 +0.08 36 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 +0.12 36 0 120 0
29JUN26 10.00 P 0.87 0.87 0.87 0.91 +0.16 37 5 57 +5
29JUN26 10.50 P 1.05 1.14 1.05 1.16 +0.15 37 35 247 +35
29JUN26 11.00 P 0.00 0.00 0.00 1.47 +0.26 37 0 2,216 0
29JUN26 11.50 P 0.00 0.00 0.00 1.78 +0.22 37 0 149 0
29JUN26 12.00 P 0.00 0.00 0.00 2.16 +0.30 38 0 160 0
29JUN26 12.50 P 0.00 0.00 0.00 2.54 +0.29 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.95 +0.32 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.38 +0.34 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.78 +0.32 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.24 +0.35 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.70 +0.40 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.17 +0.34 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.64 +0.39 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.11 +0.37 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.62 +0.35 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.37 +0.05 38 0 90 0
29SEP26 8.25 P 0.47 0.47 0.47 0.44 +0.06 38 1 41 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.52 +0.08 38 0 14 0
29SEP26 8.75 P 0.00 0.00 0.00 0.60 +0.08 38 0 27 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 +0.09 38 0 7 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 +0.11 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.90 +0.11 38 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 1.01 +0.12 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.14 +0.14 38 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 1.40 +0.15 38 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 1.70 +0.17 39 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.02 +0.20 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.36 +0.20 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.74 +0.24 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.13 +0.25 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.54 +0.27 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.96 +0.28 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.40 +0.29 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.31 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.33 +0.32 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.81 +0.34 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.26 +0.31 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.70 +0.30 45 0 0 0
TOTAL PUT 1,918 74,538 +904
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$ 17.56
27NOV25 12.00 C 0.00 0.00 0.00 5.63 -0.27 117 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 5.08 -0.32 72 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.69 -0.21 113 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.08 -0.32 55 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.58 -0.32 47 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.15 -0.25 70 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.62 -0.28 53 0 8 0
27NOV25 15.50 C 0.00 0.00 0.00 2.16 -0.32 52 0 60 0
27NOV25 16.00 C 0.00 0.00 0.00 1.64 -0.28 39 0 466 0
27NOV25 16.50 C 0.00 0.00 0.00 1.19 -0.27 36 0 600 0
27NOV25 17.00 C 0.93 0.93 0.76 0.81 -0.20 35 52 4,381 -37
27NOV25 17.50 C 0.64 0.64 0.57 0.51 -0.16 35 6 561 0
27NOV25 18.00 C 0.40 0.40 0.27 0.29 -0.12 35 18 1,279 +4
27NOV25 18.50 C 0.00 0.00 0.00 0.16 -0.07 35 0 966 0
27NOV25 19.00 C 0.07 0.07 0.07 0.08 -0.04 36 28 981 -28
27NOV25 19.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 392 0
27NOV25 20.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,227 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 456 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,562 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 74 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 101 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 7.85 -0.32 0 0 50 0
30DEC25 10.00 C 0.00 0.00 0.00 7.65 -0.28 84 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.11 -0.32 54 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.61 -0.32 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.11 -0.32 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.63 -0.27 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.22 -0.18 65 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.69 -0.25 54 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.24 -0.16 55 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.75 -0.17 50 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 3.21 -0.30 39 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.69 -0.24 31 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 2.35 -0.14 39 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.82 -0.32 30 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 1.50 -0.30 33 0 1,079 0
30DEC25 17.00 C 1.15 1.15 1.15 1.19 -0.18 34 10 3,436 -10
30DEC25 17.50 C 0.00 0.00 0.00 0.93 -0.15 34 0 735 0
30DEC25 18.00 C 0.00 0.00 0.00 0.70 -0.13 34 0 1,397 0
30DEC25 18.50 C 0.53 0.53 0.53 0.52 -0.10 34 2 202 0
30DEC25 19.00 C 0.37 0.37 0.37 0.38 -0.09 34 10 934 -10
30DEC25 19.50 C 0.33 0.33 0.33 0.27 -0.08 34 5 1,138 +5
30DEC25 20.00 C 0.00 0.00 0.00 0.18 -0.06 34 0 1,484 0
30DEC25 21.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 356 0
30DEC25 22.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 36 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.63 -0.34 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.22 -0.24 46 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.74 -0.20 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.28 -0.19 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.86 -0.14 44 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.22 -0.33 28 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.80 -0.32 30 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.49 -0.23 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.06 -0.30 33 0 150 0
29JAN26 16.50 C 0.00 0.00 0.00 1.74 -0.28 33 0 134 0
29JAN26 17.00 C 1.49 1.49 1.49 1.49 -0.19 35 60 118 +60
29JAN26 17.50 C 0.00 0.00 0.00 1.23 -0.17 35 0 117 0
29JAN26 18.00 C 0.00 0.00 0.00 1.01 -0.14 35 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 0.82 -0.12 36 0 45 0
29JAN26 19.00 C 0.00 0.00 0.00 0.67 -0.10 36 0 214 0
29JAN26 19.50 C 0.00 0.00 0.00 0.53 -0.10 36 0 2,594 0
29JAN26 20.00 C 0.00 0.00 0.00 0.41 -0.09 36 0 241 0
29JAN26 21.00 C 0.00 0.00 0.00 0.24 -0.06 35 0 122 0
29JAN26 22.00 C 0.24 0.24 0.24 0.14 -0.03 36 4 350 0
29JAN26 23.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.82 -0.15 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.26 -0.20 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.83 -0.18 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.38 -0.15 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.93 -0.15 40 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.48 -0.17 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.95 -0.28 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.59 -0.27 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.34 -0.22 36 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.95 -0.28 34 0 115 0
26FEB26 17.00 C 1.80 1.80 1.76 1.71 -0.17 35 75 235 +60
26FEB26 17.50 C 0.00 0.00 0.00 1.47 -0.14 36 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.23 -0.16 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.04 -0.13 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.88 -0.12 36 0 5 0
26FEB26 19.50 C 0.00 0.00 0.00 0.74 -0.10 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.61 -0.10 36 0 13 0
26FEB26 21.00 C 0.00 0.00 0.00 0.40 -0.08 36 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.26 -0.05 36 0 15 0
26FEB26 23.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.94 -0.32 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.70 -0.32 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.21 -0.32 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.77 -0.16 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.36 -0.25 50 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.82 -0.19 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.26 -0.36 31 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.83 -0.22 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.38 -0.32 34 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.93 -0.33 33 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.59 -0.22 36 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 3.14 -0.32 33 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.80 -0.30 34 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.64 -0.13 39 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 2.32 -0.15 38 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 1.92 -0.27 35 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.72 -0.21 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.47 -0.26 36 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.29 -0.20 37 0 670 0
30MAR26 19.00 C 0.00 0.00 0.00 1.15 -0.23 38 0 1,509 0
30MAR26 19.50 C 0.00 0.00 0.00 0.99 -0.17 38 0 104 0
30MAR26 20.00 C 0.00 0.00 0.00 0.84 -0.17 37 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.61 -0.16 37 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.43 -0.14 37 0 4,080 0
30MAR26 23.00 C 0.00 0.00 0.00 0.30 -0.11 37 0 404 0
30MAR26 24.00 C 0.35 0.35 0.35 0.21 -0.09 37 4 171 -4
30MAR26 25.00 C 0.00 0.00 0.00 0.15 -0.06 37 0 2,284 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.33 -0.36 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.87 -0.24 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.42 -0.38 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.97 -0.32 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.56 -0.35 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.16 -0.25 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.84 -0.07 41 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.31 -0.17 36 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.92 -0.31 36 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.57 -0.20 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.28 -0.24 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.08 -0.05 39 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.85 -0.09 40 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.56 -0.06 39 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 2.26 -0.22 38 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.07 -0.16 38 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.89 -0.01 39 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.71 -0.10 39 0 351 0
29JUN26 19.50 C 0.00 0.00 0.00 1.52 -0.10 39 0 19 0
29JUN26 20.00 C 0.00 0.00 0.00 1.37 -0.08 39 0 1,710 0
29JUN26 21.00 C 0.00 0.00 0.00 1.10 -0.05 39 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.88 -0.04 39 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.70 -0.02 39 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.43 -0.01 39 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.34 0.00 39 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 0.00 38 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 6.14 -0.31 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.75 -0.31 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.37 -0.31 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.92 -0.29 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.58 -0.28 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.23 -0.29 37 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.92 -0.32 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.64 -0.29 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.36 -0.28 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.11 -0.26 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.88 -0.26 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.65 -0.26 38 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.46 -0.24 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.26 -0.24 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.15 -0.22 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.98 -0.22 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.81 -0.23 39 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 1.51 -0.22 39 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 1.30 -0.13 39 0 0 0
29SEP26 23.00 C 1.22 1.22 1.22 1.12 -0.10 40 1 24 +1
29SEP26 24.00 C 0.00 0.00 0.00 0.91 -0.14 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.78 -0.12 40 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.66 -0.11 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.55 -0.11 40 0 52 0
TOTAL CALL 275 59,213 +41
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 72 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 303 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 420 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 467 0
27NOV25 15.50 P 0.03 0.03 0.03 0.02 +0.01 38 20 515 -20
27NOV25 16.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 3,580 0
27NOV25 16.50 P 0.07 0.12 0.07 0.11 +0.05 36 74 735 -44
27NOV25 17.00 P 0.14 0.17 0.14 0.23 +0.09 35 725 3,103 -60
27NOV25 17.50 P 0.34 0.45 0.34 0.43 +0.13 35 2,430 3,134 +1,942
27NOV25 18.00 P 0.00 0.00 0.00 0.71 +0.18 35 0 1,117 0
27NOV25 18.50 P 0.00 0.00 0.00 1.08 +0.22 35 0 406 0
27NOV25 19.00 P 0.00 0.00 0.00 1.54 +0.32 41 0 220 0
27NOV25 19.50 P 0.00 0.00 0.00 1.96 +0.30 35 0 257 0
27NOV25 20.00 P 0.00 0.00 0.00 2.44 +0.31 0 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 3.44 +0.24 0 0 32 0
27NOV25 22.00 P 0.00 0.00 0.00 4.57 +0.36 90 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 5.44 +0.24 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.44 +0.24 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.49 +0.32 106 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.50 +0.29 119 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.58 +0.39 147 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.49 +0.29 133 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.44 +0.25 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 322 0
30DEC25 13.50 P 0.03 0.03 0.03 0.01 0.00 34 16 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 2,024 0
30DEC25 15.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 2,700 0
30DEC25 15.50 P 0.12 0.12 0.12 0.15 +0.04 34 155 1,157 +155
30DEC25 16.00 P 0.20 0.20 0.20 0.25 +0.06 34 6 860 -6
30DEC25 16.50 P 0.39 0.39 0.39 0.39 +0.09 34 4 4,201 +4
30DEC25 17.00 P 0.48 0.49 0.48 0.56 +0.10 34 9 1,794 -3
30DEC25 17.50 P 0.00 0.00 0.00 0.78 +0.12 34 0 925 0
30DEC25 18.00 P 0.00 0.00 0.00 1.06 +0.15 34 2 156 +2
30DEC25 18.50 P 0.00 0.00 0.00 1.39 +0.17 34 0 170 0
30DEC25 19.00 P 0.00 0.00 0.00 1.74 +0.23 34 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.20 +0.26 37 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.48 +0.12 28 0 83 0
30DEC25 21.00 P 0.00 0.00 0.00 3.47 +0.27 34 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.57 +0.36 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.44 +0.24 0 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 6.44 +0.24 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.57 +0.37 71 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.52 +0.31 71 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.58 +0.39 83 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.49 +0.29 76 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.44 +0.25 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 12 0
29JAN26 14.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.15 +0.03 36 0 60 0
29JAN26 15.00 P 0.00 0.00 0.00 0.22 +0.04 35 0 210 0
29JAN26 15.50 P 0.30 0.32 0.30 0.33 +0.06 36 100 64 -60
29JAN26 16.00 P 0.43 0.46 0.43 0.45 +0.07 35 30 2,712 0
29JAN26 16.50 P 0.00 0.00 0.00 0.62 +0.09 35 0 381 0
29JAN26 17.00 P 0.00 0.00 0.00 0.82 +0.11 35 0 300 0
29JAN26 17.50 P 0.00 0.00 0.00 1.06 +0.13 36 0 248 0
29JAN26 18.00 P 0.00 0.00 0.00 1.34 +0.16 36 0 235 0
29JAN26 18.50 P 0.00 0.00 0.00 1.64 +0.15 36 0 165 0
29JAN26 19.00 P 0.00 0.00 0.00 1.91 +0.10 33 0 46 0
29JAN26 19.50 P 0.00 0.00 0.00 2.27 +0.10 33 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.67 +0.11 33 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.52 +0.12 32 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.57 +0.28 41 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.45 +0.16 36 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.44 +0.24 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.57 +0.37 57 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.52 +0.31 57 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.11 +0.02 36 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.24 +0.04 36 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.33 +0.05 36 0 28 0
26FEB26 15.50 P 0.00 0.00 0.00 0.46 +0.07 36 0 25 0
26FEB26 16.00 P 0.56 0.56 0.56 0.60 +0.08 35 4 90 0
26FEB26 16.50 P 0.69 0.69 0.69 0.78 +0.10 35 3 253 +3
26FEB26 17.00 P 0.00 0.00 0.00 0.98 +0.10 35 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 1.24 +0.13 36 0 37 0
26FEB26 18.00 P 0.00 0.00 0.00 1.52 +0.15 36 0 8 0
26FEB26 18.50 P 0.00 0.00 0.00 1.83 +0.16 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.14 +0.13 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.42 +0.07 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.82 +0.10 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.59 +0.06 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.69 +0.28 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.58 +0.29 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.57 +0.30 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.57 +0.37 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 38 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 0.00 37 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.38 +0.03 37 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.49 +0.03 37 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.63 +0.04 37 0 474 0
30MAR26 16.00 P 0.00 0.00 0.00 0.80 +0.05 37 0 5,330 0
30MAR26 16.50 P 0.99 0.99 0.99 0.99 +0.06 37 10 91 +10
30MAR26 17.00 P 0.00 0.00 0.00 1.22 +0.09 37 0 698 0
30MAR26 17.50 P 0.00 0.00 0.00 1.48 +0.12 37 0 634 0
30MAR26 18.00 P 0.00 0.00 0.00 1.76 +0.08 37 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 2.09 +0.12 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.35 +0.13 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.65 +0.01 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.07 +0.22 37 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 3.94 +0.17 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.72 +0.12 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.58 +0.23 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.57 +0.19 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.57 +0.33 45 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.52 +0.31 46 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.58 +0.39 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.49 +0.23 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.44 +0.25 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 +0.03 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 +0.04 39 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 +0.07 39 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.37 +0.07 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.48 +0.08 39 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.57 +0.07 38 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.70 +0.06 38 0 106 0
29JUN26 15.00 P 0.00 0.00 0.00 0.86 +0.08 37 0 108 0
29JUN26 15.50 P 0.00 0.00 0.00 1.04 +0.09 38 0 181 0
29JUN26 16.00 P 0.00 0.00 0.00 1.24 +0.10 38 0 1,767 0
29JUN26 16.50 P 1.42 1.42 1.42 1.44 +0.09 37 5 150 0
29JUN26 17.00 P 0.00 0.00 0.00 1.69 +0.10 38 0 492 0
29JUN26 17.50 P 1.88 1.88 1.88 1.94 +0.11 37 21 286 +21
29JUN26 18.00 P 0.00 0.00 0.00 2.25 +0.14 38 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.55 +0.16 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.88 +0.20 39 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.20 +0.20 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.59 +0.23 39 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.23 +0.14 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.17 +0.29 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.88 +0.24 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.75 +0.18 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.63 +0.19 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.54 +0.19 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.58 +0.39 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.49 +0.23 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.45 +0.26 41 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 0.00 40 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.50 +0.01 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.61 +0.01 40 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.75 +0.02 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 +0.02 40 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.08 +0.03 40 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 1.26 +0.03 40 0 12 0
29SEP26 15.50 P 0.00 0.00 0.00 1.47 +0.04 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.68 +0.10 40 0 230 0
29SEP26 16.50 P 0.00 0.00 0.00 1.93 +0.06 40 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 +0.05 40 0 425 0
29SEP26 17.50 P 0.00 0.00 0.00 2.45 +0.08 40 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.75 +0.11 41 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.04 +0.08 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.36 +0.10 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 +0.12 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.03 +0.12 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.76 +0.15 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.53 +0.19 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.33 +0.20 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.18 +0.23 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.05 +0.26 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.95 +0.30 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.85 +0.25 46 0 0 0
TOTAL PUT 3,614 65,230 +1,944
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 0.00 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 10.58 -0.02 146 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 9.29 -0.01 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 8.29 -0.01 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 7.51 +0.21 105 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 6.48 -0.01 90 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 5.29 -0.17 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 4.29 -0.02 0 0 0 0
27NOV25 39.00 C 3.25 3.25 3.25 3.33 0.00 42 1 51 0
27NOV25 40.00 C 0.00 0.00 0.00 2.33 -0.04 31 0 477 0
27NOV25 41.00 C 1.52 1.52 1.52 1.37 -0.01 25 4 1,375 -4
27NOV25 42.00 C 0.87 0.87 0.87 0.58 0.00 22 10 774 -10
27NOV25 43.00 C 0.39 0.44 0.38 0.16 0.00 21 93 1,254 -34
27NOV25 44.00 C 0.18 0.19 0.15 0.04 +0.01 22 230 608 +130
27NOV25 45.00 C 0.06 0.06 0.06 0.01 0.00 22 100 564 +100
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 480 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 260 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 475 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 20.54 +0.25 165 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 19.50 +0.21 152 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.48 +0.19 142 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.29 -0.42 99 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.68 +0.39 137 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.43 -0.22 114 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.36 +0.03 100 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.31 +0.02 86 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 12.29 -0.20 0 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 11.63 +0.34 96 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.58 -0.02 87 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 9.57 +0.27 79 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 8.29 -0.25 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 7.51 0.00 63 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 6.48 -0.01 55 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.29 -0.17 0 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 4.42 +0.11 40 0 165 0
30DEC25 39.00 C 0.00 0.00 0.00 3.39 +0.06 32 0 306 0
30DEC25 40.00 C 0.00 0.00 0.00 2.38 -0.01 25 0 298 0
30DEC25 41.00 C 1.61 1.61 1.61 1.51 -0.02 22 173 514 +125
30DEC25 42.00 C 0.90 1.04 0.90 0.92 -0.01 21 67 531 +13
30DEC25 43.00 C 0.56 0.62 0.54 0.56 0.00 21 43 933 +13
30DEC25 44.00 C 0.32 0.32 0.32 0.34 +0.02 21 70 258 +10
30DEC25 45.00 C 0.16 0.19 0.16 0.19 0.00 21 142 515 +108
30DEC25 46.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 20 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 47 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 31.00 C 0.00 0.00 0.00 11.63 +0.34 75 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.59 -0.01 68 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.57 +0.27 62 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.54 0.00 55 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.51 0.00 49 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.48 -0.01 43 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.29 -0.17 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.42 +0.11 31 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 3.39 +0.03 26 0 65 0
29JAN26 40.00 C 0.00 0.00 0.00 2.41 -0.02 21 0 592 0
29JAN26 41.00 C 1.68 1.68 1.68 1.63 -0.04 19 35 469 +35
29JAN26 42.00 C 0.00 0.00 0.00 1.12 -0.03 19 0 121 0
29JAN26 43.00 C 0.00 0.00 0.00 0.74 -0.05 18 0 520 0
29JAN26 44.00 C 0.50 0.52 0.50 0.49 -0.03 19 20 205 +20
29JAN26 45.00 C 0.35 0.39 0.35 0.31 -0.02 19 22 196 +10
29JAN26 46.00 C 0.23 0.26 0.23 0.19 -0.01 19 90 205 +90
29JAN26 47.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 20 0
29JAN26 48.00 C 0.00 0.00 0.00 0.06 -0.01 18 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 0.00 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 0.00 64 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.60 0.00 58 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.57 +0.01 53 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.54 0.00 47 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.51 0.00 42 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.48 -0.01 37 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.29 -0.17 0 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.42 0.00 27 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.41 0.00 22 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 2.54 0.00 20 0 40 0
26FEB26 41.00 C 0.00 0.00 0.00 1.91 +0.01 19 0 42 0
26FEB26 42.00 C 1.48 1.48 1.48 1.44 +0.02 19 1 17 0
26FEB26 43.00 C 0.00 0.00 0.00 1.05 +0.01 19 0 15 0
26FEB26 44.00 C 0.75 0.75 0.75 0.75 +0.01 19 5 86 +5
26FEB26 45.00 C 0.00 0.00 0.00 0.52 +0.01 19 0 31 0
26FEB26 46.00 C 0.36 0.36 0.36 0.36 +0.01 19 15 85 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 17 0
26FEB26 48.00 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.10 +0.01 19 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 0.02 +0.01 19 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.48 +0.05 84 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.29 -0.42 69 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.68 +0.39 79 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 15.43 -0.22 68 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.58 +0.14 67 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.31 +0.02 53 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 12.54 +0.05 57 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 11.63 0.00 55 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.60 0.00 50 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 9.57 +0.01 45 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 8.54 0.00 40 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 7.51 0.00 36 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 6.48 -0.01 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.45 -0.01 27 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 4.42 0.00 23 0 43 0
30MAR26 39.00 C 0.00 0.00 0.00 3.52 0.00 21 0 41 0
30MAR26 40.00 C 0.00 0.00 0.00 2.80 -0.02 20 0 93 0
30MAR26 41.00 C 0.00 0.00 0.00 2.20 0.00 19 0 280 0
30MAR26 42.00 C 0.00 0.00 0.00 1.73 0.00 19 0 79 0
30MAR26 43.00 C 0.00 0.00 0.00 1.35 +0.02 19 0 82 0
30MAR26 44.00 C 0.00 0.00 0.00 1.05 +0.04 20 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.78 0.00 19 0 330 0
30MAR26 46.00 C 0.00 0.00 0.00 0.58 +0.01 19 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.42 0.00 19 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.30 0.00 19 0 541 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 0.00 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 20 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 0.00 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.60 0.00 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.57 +0.01 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.54 0.00 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.53 -0.02 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.48 -0.10 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.58 -0.03 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.86 0.00 20 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 4.25 +0.01 20 0 7 0
29JUN26 40.00 C 0.00 0.00 0.00 3.68 +0.01 21 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 3.26 +0.01 22 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 2.79 +0.09 22 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 2.37 +0.08 22 0 19 0
29JUN26 44.00 C 0.00 0.00 0.00 1.93 +0.01 21 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 1.63 +0.02 21 0 62 0
29JUN26 46.00 C 0.00 0.00 0.00 1.35 +0.01 21 0 75 0
29JUN26 47.00 C 0.00 0.00 0.00 1.11 +0.01 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.92 +0.01 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.75 +0.01 21 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.61 +0.01 21 0 14 0
29JUN26 52.50 C 0.00 0.00 0.00 0.35 0.00 21 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 0.00 21 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 0.00 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 0.00 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.60 0.00 27 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 9.57 +0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.54 0.00 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.53 -0.02 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.68 -0.06 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.98 -0.07 19 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 5.31 -0.25 19 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 4.85 -0.09 20 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 4.28 -0.09 20 0 19 0
29SEP26 41.00 C 0.00 0.00 0.00 3.73 -0.10 20 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 3.26 -0.10 20 0 68 0
29SEP26 43.00 C 0.00 0.00 0.00 2.82 -0.10 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.43 -0.10 20 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 2.03 -0.09 20 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 1.72 -0.09 20 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 1.47 -0.09 20 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 -0.07 20 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 1.05 -0.07 20 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.87 -0.07 20 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.57 -0.06 20 0 7 0
TOTAL CALL 1,121 19,719 +626
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 317 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 293 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 447 0
27NOV25 38.00 P 0.00 0.00 0.00 0.02 0.00 21 0 550 0
27NOV25 39.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 743 0
27NOV25 40.00 P 0.11 0.11 0.10 0.26 +0.02 21 6 763 0
27NOV25 41.00 P 0.27 0.29 0.26 0.64 +0.02 20 66 768 +13
27NOV25 42.00 P 0.65 0.65 0.61 1.25 +0.02 19 52 500 +15
27NOV25 43.00 P 1.24 1.24 1.24 2.05 +0.02 15 10 421 -10
27NOV25 44.00 P 1.98 2.02 1.93 2.96 +0.01 0 49 109 +36
27NOV25 45.00 P 2.91 2.91 2.85 4.03 +0.12 0 10 37 +10
27NOV25 46.00 P 0.00 0.00 0.00 4.88 -0.15 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 5.85 -0.18 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 6.82 0.00 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 8.03 +0.25 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 8.76 -0.26 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 11.18 -0.34 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 13.61 -0.41 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 16.03 0.00 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 18.46 +0.01 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 63 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 43 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 36 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 26 0 101 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 21 0 377 0
30DEC25 37.00 P 0.09 0.09 0.08 0.10 0.00 20 14 525 0
30DEC25 38.00 P 0.00 0.00 0.00 0.22 0.00 21 0 743 0
30DEC25 39.00 P 0.32 0.34 0.32 0.42 0.00 21 21 1,021 -2
30DEC25 40.00 P 0.63 0.63 0.61 0.73 +0.01 21 15 1,332 +9
30DEC25 41.00 P 1.05 1.05 1.03 1.15 +0.01 20 47 396 +47
30DEC25 42.00 P 1.57 1.57 1.57 1.70 +0.01 20 61 186 +61
30DEC25 43.00 P 2.33 2.34 2.33 2.37 +0.01 19 17 174 +2
30DEC25 44.00 P 3.14 3.14 3.14 3.16 +0.02 19 15 50 +15
30DEC25 45.00 P 0.00 0.00 0.00 4.03 +0.01 0 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 5.21 +0.18 28 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 5.86 -0.17 0 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 6.94 +0.12 0 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 8.03 +0.09 22 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 8.95 -0.07 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.51 -0.01 0 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 13.77 -0.25 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.54 +0.09 47 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.64 -0.29 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 23 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 0.01 -0.01 18 0 35 0
29JAN26 35.00 P 0.00 0.00 0.00 0.04 0.00 19 0 51 0
29JAN26 36.00 P 0.00 0.00 0.00 0.09 0.00 19 0 143 0
29JAN26 37.00 P 0.00 0.00 0.00 0.17 0.00 19 0 177 0
29JAN26 38.00 P 0.29 0.29 0.29 0.30 -0.02 18 14 396 +14
29JAN26 39.00 P 0.51 0.51 0.51 0.52 -0.03 18 12 118 +1
29JAN26 40.00 P 0.80 0.80 0.80 0.85 -0.02 18 1 293 0
29JAN26 41.00 P 1.29 1.29 1.29 1.30 +0.01 18 3 19 0
29JAN26 42.00 P 1.82 1.82 1.82 1.85 +0.02 18 2 18 +2
29JAN26 43.00 P 0.00 0.00 0.00 2.52 +0.02 18 0 43 0
29JAN26 44.00 P 3.38 3.38 3.38 3.31 +0.05 19 15 30 +15
29JAN26 45.00 P 0.00 0.00 0.00 4.27 +0.10 21 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.21 -0.02 23 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.00 -0.03 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.97 -0.27 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.03 +0.09 21 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.95 -0.07 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.51 -0.01 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 0.05 +0.01 19 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.09 0.00 19 0 26 0
26FEB26 36.00 P 0.00 0.00 0.00 0.16 0.00 19 0 9 0
26FEB26 37.00 P 0.00 0.00 0.00 0.27 +0.01 18 0 37 0
26FEB26 38.00 P 0.41 0.42 0.41 0.46 +0.02 19 13 17 +13
26FEB26 39.00 P 0.00 0.00 0.00 0.71 +0.01 18 0 3 0
26FEB26 40.00 P 0.00 0.00 0.00 1.05 +0.02 18 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 1.48 +0.02 18 0 91 0
26FEB26 42.00 P 0.00 0.00 0.00 2.01 +0.02 18 0 35 0
26FEB26 43.00 P 0.00 0.00 0.00 2.66 +0.02 18 0 21 0
26FEB26 44.00 P 3.41 3.41 3.41 3.41 +0.07 18 15 15 +15
26FEB26 45.00 P 0.00 0.00 0.00 4.27 -0.10 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.21 -0.02 21 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.00 -0.24 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.17 -0.07 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.04 +0.10 21 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.30 +0.28 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.51 -0.01 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 30 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 0.00 19 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 0.00 19 0 220 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 70 0
30MAR26 35.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 164 0
30MAR26 36.00 P 0.00 0.00 0.00 0.26 0.00 19 0 305 0
30MAR26 37.00 P 0.39 0.39 0.39 0.42 +0.01 19 12 256 +12
30MAR26 38.00 P 0.00 0.00 0.00 0.63 +0.01 19 0 184 0
30MAR26 39.00 P 0.00 0.00 0.00 0.91 0.00 19 0 260 0
30MAR26 40.00 P 1.20 1.20 1.20 1.27 +0.01 19 6 158 +6
30MAR26 41.00 P 0.00 0.00 0.00 1.76 +0.01 19 0 16 0
30MAR26 42.00 P 2.29 2.29 2.29 2.23 -0.06 18 1 47 -1
30MAR26 43.00 P 0.00 0.00 0.00 2.92 +0.01 19 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 3.66 +0.06 20 0 36 0
30MAR26 45.00 P 0.00 0.00 0.00 4.52 +0.15 21 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 5.38 +0.09 22 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 6.02 -0.22 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.17 -0.07 22 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 8.10 +0.06 23 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 9.30 +0.28 29 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 11.63 +0.11 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.91 -0.11 0 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 16.54 +0.09 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.88 -0.05 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 0.37 +0.01 22 0 179 0
29JUN26 35.00 P 0.00 0.00 0.00 0.53 +0.02 22 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 0.71 -0.01 21 0 164 0
29JUN26 37.00 P 0.00 0.00 0.00 0.98 +0.05 22 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.27 +0.01 22 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 1.66 +0.07 22 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 2.04 -0.04 22 0 158 0
29JUN26 41.00 P 0.00 0.00 0.00 2.50 -0.06 22 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 3.12 +0.01 22 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 3.73 +0.02 23 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 4.38 +0.01 23 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.10 +0.01 23 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 5.87 +0.01 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.68 +0.01 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.55 +0.01 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.45 +0.01 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.30 -0.05 25 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 11.83 +0.13 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.13 +0.06 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.54 +0.09 29 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 18.88 -0.05 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 0.24 -0.03 20 0 50 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 -0.03 20 0 62 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 -0.04 20 0 26 0
29SEP26 35.00 P 0.00 0.00 0.00 0.66 -0.06 20 0 161 0
29SEP26 36.00 P 0.00 0.00 0.00 0.89 -0.06 20 0 64 0
29SEP26 37.00 P 0.00 0.00 0.00 1.16 -0.07 20 0 64 0
29SEP26 38.00 P 0.00 0.00 0.00 1.47 -0.08 20 0 68 0
29SEP26 39.00 P 0.00 0.00 0.00 1.84 -0.08 21 0 5 0
29SEP26 40.00 P 2.52 2.52 2.52 2.27 -0.02 21 5 94 0
29SEP26 41.00 P 0.00 0.00 0.00 2.66 -0.09 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 3.18 -0.10 20 0 29 0
29SEP26 43.00 P 4.27 4.27 4.27 3.87 +0.02 21 2 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.51 -0.09 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.22 -0.08 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.96 -0.08 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.76 -0.07 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.60 -0.06 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.49 -0.05 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.42 -0.03 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.88 -0.01 27 0 0 0
TOTAL PUT 484 20,043 +273
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$ 88.85
27NOV25 52.50 C 0.00 0.00 0.00 36.48 -0.77 123 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 33.92 -0.82 72 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 31.66 -0.60 127 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 29.13 -0.63 113 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 26.81 -0.67 116 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 24.65 -0.83 123 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 22.08 -0.83 108 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 19.51 -0.83 94 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 16.44 -1.33 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 14.36 -0.84 66 0 45 0
27NOV25 77.50 C 0.00 0.00 0.00 11.75 -0.57 52 0 117 0
27NOV25 80.00 C 9.00 9.00 9.00 9.01 -1.08 30 1 403 -1
27NOV25 82.50 C 0.00 0.00 0.00 6.66 -0.86 29 0 113 0
27NOV25 85.00 C 4.55 4.55 4.55 4.54 -0.86 29 2 374 0
27NOV25 87.50 C 0.00 0.00 0.00 2.77 -0.62 29 0 232 0
27NOV25 90.00 C 1.80 1.80 1.54 1.50 -0.48 29 59 686 -30
27NOV25 92.50 C 0.98 1.01 0.71 0.75 -0.32 30 109 519 -38
27NOV25 95.00 C 0.45 0.45 0.34 0.32 -0.17 30 52 171 +46
27NOV25 97.50 C 0.19 0.19 0.19 0.12 -0.08 30 15 134 +15
27NOV25 100.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 112 0
27NOV25 102.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 50 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 42.95 -0.94 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 42.94 +0.08 123 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 41.15 -0.72 78 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 40.07 -0.85 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.17 -0.74 75 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.90 -0.54 84 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.93 -0.97 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 31.66 -0.74 54 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.25 -0.69 56 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.43 -0.05 74 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.87 -0.61 66 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 22.08 -0.83 52 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 19.51 -1.02 44 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 16.44 -1.33 0 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 14.55 -0.73 34 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 12.00 -1.15 28 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 10.09 -0.13 32 0 101 0
30DEC25 82.50 C 0.00 0.00 0.00 7.78 -0.74 28 0 49 0
30DEC25 85.00 C 0.00 0.00 0.00 6.16 -0.65 29 0 312 0
30DEC25 87.50 C 4.80 4.80 4.28 4.41 -0.61 27 11 172 +5
30DEC25 90.00 C 3.67 3.67 3.25 3.19 -0.50 28 21 59 -15
30DEC25 92.50 C 2.67 2.67 2.26 2.28 -0.40 28 38 83 -1
30DEC25 95.00 C 1.86 1.86 1.60 1.55 -0.29 28 46 1,435 +14
30DEC25 97.50 C 1.32 1.32 1.20 1.00 -0.22 28 25 134 -22
30DEC25 100.00 C 0.94 0.94 0.94 0.63 -0.15 28 1 78 0
30DEC25 102.50 C 0.00 0.00 0.00 0.38 -0.11 28 0 116 0
30DEC25 105.00 C 0.00 0.00 0.00 0.22 -0.07 28 0 58 0
30DEC25 107.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 40 0
30DEC25 112.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 31.66 -0.74 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.25 -0.93 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.62 -0.15 58 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.08 -0.40 52 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.56 -0.37 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.51 -1.02 29 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 17.64 -0.41 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.55 -1.20 22 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 12.99 -0.16 32 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 10.61 -1.04 28 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 8.76 -0.35 28 0 123 0
29JAN26 85.00 C 0.00 0.00 0.00 7.12 -0.57 28 0 96 0
29JAN26 87.50 C 0.00 0.00 0.00 5.65 -0.52 28 0 79 0
29JAN26 90.00 C 4.88 4.88 4.88 4.42 -0.47 28 15 64 +15
29JAN26 92.50 C 0.00 0.00 0.00 3.43 -0.43 29 0 29 0
29JAN26 95.00 C 0.00 0.00 0.00 2.63 -0.30 29 0 150 0
29JAN26 97.50 C 0.00 0.00 0.00 1.94 -0.24 29 0 234 0
29JAN26 100.00 C 1.55 1.58 1.55 1.41 -0.19 29 180 256 +157
29JAN26 102.50 C 0.00 0.00 0.00 1.00 -0.15 29 0 75 0
29JAN26 105.00 C 0.00 0.00 0.00 0.70 -0.11 28 0 40 0
29JAN26 107.50 C 0.71 0.71 0.71 0.49 -0.08 29 15 74 +15
29JAN26 110.00 C 0.00 0.00 0.00 0.33 -0.06 28 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.70 -1.40 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.62 -0.97 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.08 -0.40 42 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.70 -0.95 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.41 -0.33 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.05 -0.79 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.87 -1.39 22 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.99 -1.07 26 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.06 -1.29 26 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.78 -0.69 30 0 115 0
26FEB26 85.00 C 7.77 7.77 7.77 7.94 -0.53 28 2 113 +2
26FEB26 87.50 C 0.00 0.00 0.00 6.54 -0.46 28 0 26 0
26FEB26 90.00 C 5.78 5.78 5.78 5.30 -0.49 28 15 45 0
26FEB26 92.50 C 0.00 0.00 0.00 4.28 -0.42 28 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 3.44 -0.36 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 2.68 -0.31 28 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 2.07 -0.25 28 0 45 0
26FEB26 102.50 C 0.00 0.00 0.00 1.58 -0.20 28 0 21 0
26FEB26 105.00 C 0.00 0.00 0.00 1.19 -0.17 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.88 -0.14 28 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.63 -0.11 28 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.46 -0.10 28 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.59 -0.86 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.94 -0.44 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.03 -0.10 63 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.05 -0.70 61 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.71 -0.62 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.41 -0.06 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.83 -0.73 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.85 -0.17 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.43 -0.67 47 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 27.98 -0.61 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.63 -0.15 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.20 -0.45 38 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 20.89 -0.27 36 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 18.63 -0.37 34 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 16.48 -0.68 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.45 -0.55 32 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 12.56 -0.22 31 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 10.64 -0.33 30 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 9.23 -0.20 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.58 -0.27 29 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 6.23 -0.54 28 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 5.29 -0.33 29 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 4.36 -0.32 29 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 3.61 -0.29 29 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 2.98 -0.19 29 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 2.40 -0.15 29 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 1.91 -0.13 29 0 47 0
30MAR26 107.50 C 0.00 0.00 0.00 1.52 -0.10 29 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 1.16 -0.08 29 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.91 -0.06 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.53 -0.85 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.10 -0.66 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.88 -0.59 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.82 -0.28 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.98 -0.83 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.02 -0.45 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.99 -0.11 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.00 -0.95 28 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.64 -0.10 34 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.64 -0.49 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.52 -0.27 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.97 -0.12 32 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 12.32 -0.13 31 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 10.82 -0.30 31 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 9.01 -0.48 29 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 8.21 -0.13 31 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 6.80 -0.46 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.93 -0.28 30 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 5.16 -0.16 30 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 4.49 -0.02 30 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 3.81 -0.02 30 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 3.24 +0.01 30 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 2.72 +0.01 30 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.30 +0.03 30 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 1.87 +0.04 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.88 -0.68 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.82 -0.28 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.03 -0.78 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.02 -0.62 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.99 -0.32 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.45 -0.68 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.64 -0.40 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.64 -0.99 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.52 -0.90 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.04 -0.66 28 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 12.58 -0.59 29 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 11.20 -0.61 29 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 10.02 -0.39 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.01 -0.46 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.00 -0.35 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.79 -0.58 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.18 -0.33 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.39 -0.31 29 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.74 -0.26 29 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 4.12 -0.25 29 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 3.60 -0.20 29 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 3.14 -0.19 29 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 2.63 -0.16 29 0 0 0
TOTAL CALL 607 9,364 +162
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0.00 0.00 0.01 0.00 35 0 466 0
27NOV25 77.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 426 0
27NOV25 80.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 527 0
27NOV25 82.50 P 0.25 0.29 0.25 0.21 +0.04 30 6 347 0
27NOV25 85.00 P 0.49 0.67 0.49 0.60 +0.10 30 526 335 -250
27NOV25 87.50 P 1.17 1.42 1.17 1.39 +0.26 30 77 202 +23
27NOV25 90.00 P 2.34 2.44 2.34 2.62 +0.39 30 30 84 0
27NOV25 92.50 P 0.00 0.00 0.00 4.30 +0.47 29 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 6.38 +0.82 30 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 8.70 +0.50 29 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 11.15 +0.47 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 13.65 +0.80 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 16.15 +0.80 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 19.21 +1.36 77 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 21.15 +0.80 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 23.65 +0.80 0 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 29 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 0.06 +0.01 28 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 158 0
30DEC25 77.50 P 0.39 0.39 0.39 0.31 +0.04 28 1 259 +1
30DEC25 80.00 P 0.63 0.63 0.63 0.61 +0.07 28 5 340 0
30DEC25 82.50 P 1.11 1.11 1.10 1.11 +0.14 28 3 360 +2
30DEC25 85.00 P 1.80 1.80 1.80 1.80 +0.24 28 4 149 0
30DEC25 87.50 P 2.59 2.59 2.59 2.72 +0.27 28 4 616 +4
30DEC25 90.00 P 4.30 4.30 3.85 4.03 +0.41 28 15 88 -3
30DEC25 92.50 P 0.00 0.00 0.00 5.52 +0.37 28 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 7.31 +0.34 28 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 9.31 +0.88 28 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 11.81 +0.69 33 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.19 +0.75 35 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.41 +0.94 35 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.21 +1.36 44 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.35 +1.00 40 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 23.85 +1.00 43 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 0.03 +0.01 29 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.25 +0.04 28 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.46 +0.07 29 0 43 0
29JAN26 77.50 P 0.82 0.84 0.82 0.77 +0.09 28 11 85 +2
29JAN26 80.00 P 1.19 1.26 1.19 1.24 +0.14 29 11 92 +11
29JAN26 82.50 P 0.00 0.00 0.00 1.89 +0.22 29 0 108 0
29JAN26 85.00 P 0.00 0.00 0.00 2.69 +0.28 28 0 23 0
29JAN26 87.50 P 3.49 3.49 3.49 3.71 +0.37 28 15 31 +15
29JAN26 90.00 P 5.01 5.01 4.99 4.98 +0.45 28 7 18 +3
29JAN26 92.50 P 0.00 0.00 0.00 6.45 +0.43 28 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 8.12 +0.53 28 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.24 +0.67 30 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 12.29 +0.83 31 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.56 +0.86 33 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.67 +1.00 32 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.31 +1.32 37 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.35 +0.66 33 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.05 +1.08 39 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.46 +0.05 28 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.76 +0.08 28 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 1.17 +0.10 28 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 1.74 +0.18 28 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 2.44 +0.25 28 0 100 0
26FEB26 85.00 P 0.00 0.00 0.00 3.32 +0.33 28 0 163 0
26FEB26 87.50 P 0.00 0.00 0.00 4.35 +0.36 28 0 15 0
26FEB26 90.00 P 0.00 0.00 0.00 5.61 +0.42 28 0 15 0
26FEB26 92.50 P 0.00 0.00 0.00 7.28 +0.62 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 8.95 +0.99 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.76 +1.11 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.29 +0.81 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.56 +0.86 29 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.08 +0.89 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.31 +1.08 32 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.35 +0.61 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.38 +1.41 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 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 31 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.19 +0.04 29 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.33 +0.06 29 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.53 +0.09 29 0 58 0
30MAR26 72.50 P 0.00 0.00 0.00 0.82 +0.12 29 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 1.22 +0.17 29 0 101 0
30MAR26 77.50 P 0.00 0.00 0.00 1.73 +0.20 29 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 2.32 +0.17 29 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 3.07 +0.22 29 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 3.96 +0.22 28 0 426 0
30MAR26 87.50 P 0.00 0.00 0.00 5.18 +0.39 29 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 6.55 +0.62 29 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 7.90 +0.46 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 9.58 +0.95 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.18 +0.42 29 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.86 +0.23 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.56 -0.11 26 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 17.08 +0.35 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.31 +0.91 29 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.39 +0.47 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.38 +1.07 35 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 +0.03 30 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 +0.05 30 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.28 +0.07 30 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.43 +0.11 30 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.64 +0.14 30 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.93 +0.18 30 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 1.30 +0.22 30 0 48 0
29JUN26 70.00 P 0.00 0.00 0.00 1.72 +0.25 29 0 55 0
29JUN26 72.50 P 0.00 0.00 0.00 2.29 +0.32 29 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 2.97 +0.40 29 0 36 0
29JUN26 77.50 P 0.00 0.00 0.00 3.74 +0.42 29 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 4.67 +0.48 29 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 5.71 +0.56 29 0 76 0
29JUN26 85.00 P 6.24 6.42 6.24 6.84 +0.58 29 2 17 +2
29JUN26 87.50 P 0.00 0.00 0.00 8.14 +0.64 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 9.51 +0.69 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 11.00 +0.70 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.99 +1.10 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.62 +1.10 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.06 +0.78 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.89 +0.77 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.83 +0.53 27 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.79 +0.75 26 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.84 +0.74 25 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.92 +0.36 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.49 +0.04 29 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.72 +0.06 29 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 1.02 +0.09 29 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.38 +0.10 29 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.84 +0.11 29 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 2.34 +0.16 28 0 77 0
29SEP26 72.50 P 0.00 0.00 0.00 2.96 +0.18 28 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.71 +0.20 28 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 4.56 +0.25 28 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 5.51 +0.26 28 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.60 +0.32 28 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 7.74 +0.33 28 0 20 0
29SEP26 87.50 P 0.00 0.00 0.00 9.05 +0.37 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 10.39 +0.29 28 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 12.03 +0.43 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.67 +0.47 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.48 +0.59 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.16 +0.51 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.04 +0.46 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.07 +0.64 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.12 +0.62 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.27 +0.68 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.23 +0.58 29 0 0 0
TOTAL PUT 717 9,700 -190
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 14.87
27NOV25 9.75 C 0.00 0.00 0.00 5.12 -0.28 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.95 -0.19 130 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.45 -0.19 117 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.95 -0.20 103 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 3.49 -0.16 102 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.97 -0.18 84 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.39 -0.26 40 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.94 -0.21 52 0 4 0
27NOV25 13.50 C 0.00 0.00 0.00 1.44 -0.22 40 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.93 -0.24 27 0 38 0
27NOV25 14.50 C 0.00 0.00 0.00 0.54 -0.20 27 0 625 0
27NOV25 15.00 C 0.36 0.36 0.27 0.26 -0.14 27 59 604 +22
27NOV25 15.50 C 0.14 0.14 0.11 0.10 -0.09 27 51 1,838 -51
27NOV25 16.00 C 0.07 0.07 0.05 0.03 -0.04 27 13 1,252 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 427 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 141 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 96 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.25 -0.19 77 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.95 -0.23 61 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.52 -0.26 69 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.01 -0.19 59 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.49 -0.20 49 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.02 -0.20 46 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.52 -0.19 39 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.04 -0.20 34 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.58 -0.18 30 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.17 -0.16 28 0 166 0
30DEC25 14.50 C 0.00 0.00 0.00 0.83 -0.19 28 0 305 0
30DEC25 15.00 C 0.66 0.66 0.58 0.57 -0.12 28 92 430 +50
30DEC25 15.50 C 0.40 0.40 0.40 0.38 -0.10 28 25 534 0
30DEC25 16.00 C 0.00 0.00 0.00 0.23 -0.08 28 0 995 0
30DEC25 16.50 C 0.17 0.17 0.17 0.14 -0.05 28 4 442 +4
30DEC25 17.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 713 0
30DEC25 17.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 1,836 0
30DEC25 18.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.31 -0.13 65 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.95 -0.23 37 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.52 -0.26 50 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.08 -0.15 51 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.52 -0.21 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.08 -0.18 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.61 -0.10 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.16 -0.17 33 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.75 -0.15 31 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.33 -0.18 28 0 72 0
29JAN26 14.50 C 0.00 0.00 0.00 1.02 -0.17 28 0 224 0
29JAN26 15.00 C 0.00 0.00 0.00 0.78 -0.13 29 0 125 0
29JAN26 15.50 C 0.59 0.59 0.59 0.57 -0.11 29 400 290 -118
29JAN26 16.00 C 0.44 0.44 0.44 0.42 -0.09 29 50 84 0
29JAN26 16.50 C 0.00 0.00 0.00 0.29 -0.07 29 0 6 0
29JAN26 17.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 22 0
29JAN26 17.50 C 0.00 0.00 0.00 0.13 -0.04 29 0 20 0
29JAN26 18.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 52 0
29JAN26 18.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.33 -0.11 55 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.12 -0.16 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.62 -0.25 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.10 -0.16 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.63 -0.17 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.11 -0.19 33 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.67 -0.20 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.27 -0.16 32 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.88 -0.15 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.48 -0.15 28 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.20 -0.14 29 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.93 -0.14 29 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 0.73 -0.11 29 0 0 0
26FEB26 16.00 C 0.56 0.56 0.56 0.56 -0.10 29 15 16 +15
26FEB26 16.50 C 0.00 0.00 0.00 0.42 -0.08 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.31 -0.06 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.33 -0.20 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.12 -0.18 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.62 -0.25 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.10 -0.22 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.66 -0.19 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.21 -0.20 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.67 -0.32 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.40 -0.18 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.02 -0.17 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.68 -0.16 30 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.39 -0.16 30 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 1.16 -0.13 31 0 135 0
30MAR26 15.50 C 1.04 1.04 1.04 0.95 -0.10 31 11 315 +11
30MAR26 16.00 C 0.00 0.00 0.00 0.76 -0.11 31 0 267 0
30MAR26 16.50 C 0.64 0.64 0.64 0.60 -0.10 31 120 130 +120
30MAR26 17.00 C 0.00 0.00 0.00 0.47 -0.08 30 0 584 0
30MAR26 17.50 C 0.00 0.00 0.00 0.37 -0.06 31 0 67 0
30MAR26 18.00 C 0.00 0.00 0.00 0.29 -0.05 31 0 136 0
30MAR26 18.50 C 0.00 0.00 0.00 0.22 -0.04 31 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.38 -0.24 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.14 -0.24 35 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.69 -0.22 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.24 -0.26 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.81 -0.20 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.35 -0.25 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.99 -0.20 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.60 -0.19 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.28 -0.17 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.96 -0.19 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.71 -0.14 31 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.46 -0.14 31 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 1.23 -0.14 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.00 -0.12 30 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 0.86 -0.11 31 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.72 -0.09 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.59 -0.08 30 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.49 -0.06 30 0 37 0
29JUN26 18.50 C 0.00 0.00 0.00 0.40 -0.06 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 -0.04 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.42 -0.22 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.20 -0.21 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.71 -0.23 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.28 -0.23 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.86 -0.20 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 -0.19 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.08 -0.22 32 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.72 -0.23 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.39 -0.19 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.03 -0.27 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.76 -0.27 29 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.52 -0.21 29 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.32 -0.18 29 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.13 -0.17 29 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.97 -0.16 29 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.85 -0.12 30 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 -0.13 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.62 -0.12 30 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 -0.11 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 -0.10 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 -0.08 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 -0.08 30 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 -0.07 29 0 183 0
TOTAL CALL 840 16,470 +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 84 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,280 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 459 0
27NOV25 14.00 P 0.04 0.04 0.04 0.04 +0.01 26 30 448 -30
27NOV25 14.50 P 0.09 0.14 0.09 0.15 +0.06 27 103 699 +3
27NOV25 15.00 P 0.33 0.36 0.33 0.36 +0.10 26 18 448 +3
27NOV25 15.50 P 0.00 0.00 0.00 0.73 +0.19 29 0 601 0
27NOV25 16.00 P 0.00 0.00 0.00 1.15 +0.21 28 0 102 0
27NOV25 16.50 P 0.00 0.00 0.00 1.63 +0.26 0 0 187 0
27NOV25 17.00 P 0.00 0.00 0.00 2.13 +0.24 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.63 +0.25 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.13 +0.25 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.63 +0.25 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.16 +0.28 75 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.63 +0.14 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.13 +0.25 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.13 +0.26 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.13 +0.26 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.13 +0.25 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 102 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 180 0
30DEC25 13.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 826 0
30DEC25 13.50 P 0.11 0.11 0.11 0.12 +0.04 28 200 561 -185
30DEC25 14.00 P 0.20 0.23 0.20 0.23 +0.07 28 27 402 -20
30DEC25 14.50 P 0.34 0.39 0.34 0.39 +0.09 27 52 275 -15
30DEC25 15.00 P 0.52 0.59 0.52 0.63 +0.13 28 37 768 +37
30DEC25 15.50 P 0.00 0.00 0.00 0.95 +0.17 28 0 318 0
30DEC25 16.00 P 0.00 0.00 0.00 1.34 +0.21 30 0 368 0
30DEC25 16.50 P 0.00 0.00 0.00 1.71 +0.18 28 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.16 +0.19 28 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.64 +0.19 29 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 3.13 +0.23 0 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 3.63 +0.24 0 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.16 +0.28 44 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.63 +0.14 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.26 +0.38 64 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.13 +0.26 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.15 +0.27 62 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.13 +0.25 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.13 +0.26 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.13 +0.26 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.13 +0.26 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.13 +0.26 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.13 +0.25 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.13 +0.26 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 4 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 +0.03 29 0 113 0
29JAN26 13.00 P 0.13 0.13 0.13 0.14 +0.04 29 30 282 0
29JAN26 13.50 P 0.20 0.21 0.20 0.23 +0.05 28 53 23 -29
29JAN26 14.00 P 0.31 0.31 0.31 0.37 +0.08 28 31 86 +31
29JAN26 14.50 P 0.46 0.46 0.46 0.56 +0.11 28 1 60 0
29JAN26 15.00 P 0.70 0.70 0.70 0.81 +0.14 29 2 95 +2
29JAN26 15.50 P 0.97 0.97 0.97 1.10 +0.15 29 15 15 +15
29JAN26 16.00 P 0.00 0.00 0.00 1.40 +0.13 27 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.77 +0.11 26 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 2.27 +0.20 31 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 2.76 +0.31 34 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.17 +0.23 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.63 +0.24 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.16 +0.27 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.63 +0.14 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.13 +0.04 29 0 651 0
26FEB26 13.00 P 0.19 0.19 0.19 0.21 +0.05 29 3 135 +3
26FEB26 13.50 P 0.29 0.29 0.29 0.32 +0.06 29 40 360 -33
26FEB26 14.00 P 0.00 0.00 0.00 0.47 +0.08 28 0 60 0
26FEB26 14.50 P 0.62 0.66 0.62 0.67 +0.11 28 12 36 +12
26FEB26 15.00 P 0.89 0.89 0.89 0.92 +0.14 28 25 49 +10
26FEB26 15.50 P 0.00 0.00 0.00 1.22 +0.16 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.50 +0.11 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.90 +0.14 28 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.31 +0.16 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.76 +0.20 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.28 +0.25 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.63 +0.17 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.16 +0.25 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.75 +0.26 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 90 0
30MAR26 12.00 P 0.00 0.00 0.00 0.14 +0.03 30 0 165 0
30MAR26 12.50 P 0.00 0.00 0.00 0.22 +0.05 30 0 94 0
30MAR26 13.00 P 0.00 0.00 0.00 0.32 +0.06 30 0 52 0
30MAR26 13.50 P 0.00 0.00 0.00 0.47 +0.08 30 0 55 0
30MAR26 14.00 P 0.00 0.00 0.00 0.62 +0.09 30 0 208 0
30MAR26 14.50 P 0.00 0.00 0.00 0.82 +0.10 29 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 1.07 +0.11 30 0 52 0
30MAR26 15.50 P 0.00 0.00 0.00 1.38 +0.15 30 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 1.70 +0.15 30 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 2.10 +0.22 32 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.36 +0.10 28 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.81 +0.14 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.31 +0.23 33 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.78 +0.25 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.24 +0.26 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.75 +0.26 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.26 +0.36 41 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.23 +0.35 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.15 +0.27 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.13 +0.25 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.22 +0.35 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.22 +0.35 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.13 +0.26 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.22 +0.35 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.23 +0.35 69 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.22 +0.35 72 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 +0.04 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.37 +0.05 30 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.50 +0.07 30 0 75 0
29JUN26 13.00 P 0.61 0.61 0.61 0.66 +0.08 30 2 189 0
29JUN26 13.50 P 0.00 0.00 0.00 0.84 +0.09 29 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.06 +0.09 29 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 1.31 +0.13 29 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.58 +0.12 29 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 1.88 +0.14 29 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.20 +0.14 28 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 2.56 +0.15 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.99 +0.22 30 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.34 +0.18 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.74 +0.17 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.17 +0.19 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.58 +0.19 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.01 +0.18 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.47 +0.20 27 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.38 +0.21 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.31 +0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.25 +0.19 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.26 +0.24 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.23 +0.25 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.01 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 0.00 29 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 0.00 29 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 +0.02 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 +0.01 29 0 50 0
29SEP26 12.00 P 0.00 0.00 0.00 0.51 +0.02 30 0 19 0
29SEP26 12.50 P 0.00 0.00 0.00 0.66 +0.04 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 +0.08 30 0 33 0
29SEP26 13.50 P 0.00 0.00 0.00 1.05 +0.10 30 0 95 0
29SEP26 14.00 P 0.00 0.00 0.00 1.27 +0.11 29 0 125 0
29SEP26 14.50 P 0.00 0.00 0.00 1.53 +0.12 29 0 200 0
29SEP26 15.00 P 0.00 0.00 0.00 1.79 +0.13 29 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.10 +0.16 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.43 +0.16 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.77 +0.20 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.13 +0.20 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.49 +0.19 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.92 +0.24 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.31 +0.23 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.71 +0.22 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.17 +0.26 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.59 +0.23 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.47 +0.23 27 0 0 0
TOTAL PUT 681 17,095 -196
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$ 100.00
14NOV25 77.50 C 0.00 0.00 0.00 22.50 -2.11 0 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 20.00 -2.11 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 17.50 -2.11 0 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 15.00 -2.11 0 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 12.50 -2.11 0 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 10.00 -2.11 0 0 0 -1
14NOV25 92.50 C 0.00 0.00 0.00 7.50 -2.11 0 0 0 0
14NOV25 95.00 C 4.80 4.90 4.80 5.00 -2.11 0 13 0 -82
14NOV25 97.50 C 2.60 3.02 2.47 2.50 -2.13 0 138 0 -77
14NOV25 100.00 C 1.80 1.80 0.10 0.00 -2.29 0 709 302 +30
14NOV25 102.50 C 0.44 0.44 0.01 0.00 -0.76 0 998 2,967 +34
14NOV25 105.00 C 0.15 0.15 0.01 0.00 -0.15 0 500 2,861 -217
14NOV25 107.50 C 0.02 0.03 0.01 0.00 -0.02 0 256 1,302 -52
14NOV25 110.00 C 0.02 0.02 0.01 0.00 -0.01 0 498 1,737 -9
14NOV25 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 471 988 0
14NOV25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
14NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
14NOV25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
14NOV25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
14NOV25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
21NOV25 80.00 C 0.00 0.00 0.00 20.05 -2.11 0 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 17.56 -2.10 48 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 15.06 -2.11 39 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 12.57 -2.11 38 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 10.10 -2.12 37 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 7.71 -2.11 37 0 0 0
21NOV25 95.00 C 6.10 6.10 5.45 5.65 -1.90 42 17 17 +17
21NOV25 97.50 C 3.59 3.63 3.59 3.64 -1.70 38 31 34 +31
21NOV25 100.00 C 2.55 2.55 2.00 2.10 -1.56 37 231 236 +166
21NOV25 102.50 C 1.73 1.73 1.13 1.14 -1.20 38 539 928 +199
21NOV25 105.00 C 1.05 1.05 0.58 0.53 -0.86 38 571 1,143 +241
21NOV25 107.50 C 0.50 0.50 0.35 0.21 -0.60 37 1,196 1,813 +957
21NOV25 110.00 C 0.41 0.41 0.22 0.08 -0.33 38 359 1,552 +307
21NOV25 112.50 C 0.23 0.23 0.14 0.03 -0.16 38 836 919 +727
21NOV25 115.00 C 0.18 0.18 0.10 0.01 -0.07 39 11 145 +11
21NOV25 117.50 C 0.11 0.11 0.08 0.01 -0.03 44 17 259 +4
21NOV25 120.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 158 0
21NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
21NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
27NOV25 65.00 C 0.00 0.00 0.00 35.16 -2.03 104 0 1,154 0
27NOV25 67.50 C 32.73 33.03 32.73 32.59 -2.10 70 210 210 +210
27NOV25 70.00 C 0.00 0.00 0.00 30.11 -2.09 74 0 36 0
27NOV25 72.50 C 0.00 0.00 0.00 27.61 -2.09 67 0 167 0
27NOV25 75.00 C 0.00 0.00 0.00 25.19 -2.01 75 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 22.60 -2.11 44 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 20.15 -2.07 54 0 9 0
27NOV25 82.50 C 0.00 0.00 0.00 17.62 -2.11 41 0 2 0
27NOV25 85.00 C 0.00 0.00 0.00 15.15 -2.12 40 0 96 0
27NOV25 87.50 C 0.00 0.00 0.00 12.73 -2.12 41 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 10.40 -2.11 41 0 535 0
27NOV25 92.50 C 0.00 0.00 0.00 8.32 -1.96 43 0 731 0
27NOV25 95.00 C 6.35 6.45 6.35 6.33 -1.65 42 8 4,413 +8
27NOV25 97.50 C 4.77 4.77 4.45 4.60 -1.60 41 22 1,310 -7
27NOV25 100.00 C 3.53 3.77 2.98 3.20 -1.46 41 799 6,291 -8
27NOV25 102.50 C 2.40 2.87 2.11 2.16 -1.22 42 351 8,861 -106
27NOV25 105.00 C 1.95 1.95 1.41 1.36 -1.01 41 1,018 18,262 +169
27NOV25 107.50 C 1.15 1.49 0.99 0.82 -0.85 41 381 6,913 +58
27NOV25 110.00 C 0.84 0.92 0.67 0.46 -0.65 41 933 12,195 -207
27NOV25 112.50 C 0.61 0.72 0.50 0.25 -0.45 41 215 2,938 +11
27NOV25 115.00 C 0.46 0.54 0.36 0.13 -0.30 41 157 15,084 +83
27NOV25 117.50 C 0.34 0.34 0.27 0.07 -0.18 42 383 6,164 +261
27NOV25 120.00 C 0.27 0.28 0.22 0.03 -0.11 41 213 10,859 +2
27NOV25 122.50 C 0.23 0.23 0.22 0.02 -0.06 43 190 4,102 -144
27NOV25 125.00 C 0.18 0.18 0.15 0.01 -0.04 43 51 2,953 +14
27NOV25 127.50 C 0.15 0.15 0.15 0.01 -0.02 47 1 1,936 -1
27NOV25 130.00 C 0.12 0.12 0.10 0.01 -0.01 50 66 22,788 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5,513 0
27NOV25 135.00 C 0.07 0.07 0.07 0.01 0.00 56 100 7,278 +100
27NOV25 137.50 C 0.05 0.05 0.05 0.01 0.00 59 4 10,381 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,396 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12,237 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,102 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 8,288 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,232 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 128 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,289 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 428 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,509 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 171 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,489 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 122 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 297 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 99 0 130 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 103 0 152 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 105 0 34 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 112 0 111 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 118 0 152 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 120 0 533 0
30DEC25 50.00 C 0.00 0.00 0.00 50.35 -1.76 91 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 47.70 -1.93 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 45.45 -1.70 86 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 42.97 -1.70 80 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 40.50 -1.69 76 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 38.01 -1.71 71 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 35.32 -1.94 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 32.91 -2.15 53 0 0 0
30DEC25 70.00 C 30.49 30.49 30.49 30.49 -1.88 53 10 19 -10
30DEC25 72.50 C 0.00 0.00 0.00 28.25 -1.93 58 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 25.54 -1.98 45 0 152 0
30DEC25 77.50 C 0.00 0.00 0.00 23.29 -1.92 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 20.92 -1.80 46 0 156 0
30DEC25 82.50 C 0.00 0.00 0.00 18.44 -2.01 41 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 16.26 -1.96 41 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 14.31 -1.30 43 0 62 0
30DEC25 90.00 C 12.70 12.70 12.70 12.33 -1.33 42 2 330 0
30DEC25 92.50 C 0.00 0.00 0.00 10.52 -1.31 42 0 1,023 0
30DEC25 95.00 C 0.00 0.00 0.00 8.87 -1.28 41 0 1,551 0
30DEC25 97.50 C 7.29 7.29 7.29 7.42 -1.20 41 30 5,186 0
30DEC25 100.00 C 6.50 6.50 6.00 6.16 -1.09 42 492 8,710 +9
30DEC25 102.50 C 5.39 5.60 5.02 5.05 -0.99 42 297 12,201 -1
30DEC25 105.00 C 4.40 4.40 4.10 4.16 -0.99 42 95 13,924 +69
30DEC25 107.50 C 4.00 4.00 3.40 3.33 -0.95 42 50 2,955 +9
30DEC25 110.00 C 3.35 3.35 2.79 2.63 -0.85 42 176 22,254 +15
30DEC25 112.50 C 2.68 2.68 2.36 2.06 -0.72 42 158 6,116 +63
30DEC25 115.00 C 2.31 2.31 1.95 1.60 -0.61 42 307 7,803 +57
30DEC25 117.50 C 1.92 1.92 1.67 1.23 -0.50 42 364 3,886 +26
30DEC25 120.00 C 1.63 1.63 1.44 0.93 -0.42 42 431 14,507 -102
30DEC25 122.50 C 1.36 1.36 1.21 0.70 -0.34 41 579 10,964 +225
30DEC25 125.00 C 1.18 1.20 1.09 0.53 -0.27 42 351 4,187 +69
30DEC25 127.50 C 1.03 1.03 0.97 0.39 -0.22 41 695 3,469 +569
30DEC25 130.00 C 0.92 0.92 0.85 0.29 -0.17 42 135 16,892 -33
30DEC25 132.50 C 0.77 0.82 0.77 0.21 -0.13 41 50 9,248 0
30DEC25 135.00 C 0.83 0.83 0.71 0.15 -0.11 41 98 31,465 0
30DEC25 137.50 C 0.76 0.76 0.70 0.11 -0.08 41 50 44,693 +16
30DEC25 140.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 36,369 0
30DEC25 142.50 C 0.00 0.00 0.00 0.06 -0.04 42 0 20,408 0
30DEC25 145.00 C 0.56 0.56 0.54 0.04 -0.04 41 9 28,407 0
30DEC25 147.50 C 0.45 0.45 0.45 0.03 -0.03 42 16 38,185 0
30DEC25 150.00 C 0.42 0.42 0.42 0.02 -0.02 42 20 7,222 +20
30DEC25 152.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 10,164 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 854 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8,505 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10,392 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5,704 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,139 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,010 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,798 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,913 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 925 0
30DEC25 180.00 C 0.18 0.18 0.14 0.01 0.00 54 30 1,514 +10
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 346 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 327 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,116 0
30DEC25 190.00 C 0.14 0.14 0.14 0.01 0.00 59 30 1,629 0
30DEC25 192.50 C 0.12 0.12 0.12 0.01 0.00 60 5 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10,555 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4,202 0
30DEC25 200.00 C 0.11 0.11 0.11 0.01 0.00 63 30 8,084 0
30DEC25 205.00 C 0.10 0.10 0.10 0.01 0.00 65 5 4,007 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,273 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,031 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,464 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 154 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 76 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 78 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 84 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 363 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 83 0 145 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 51 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 86 0 70 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 87 0 34 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 88 0 34 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 90 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 93 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 94 0 490 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 829 0
29JAN26 50.00 C 0.00 0.00 0.00 50.43 -1.89 64 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 48.18 -1.66 76 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 45.49 -1.88 59 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 43.15 -1.76 63 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 40.84 -1.63 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 38.26 -1.78 58 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 35.84 -2.13 56 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 33.43 -2.12 53 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 31.02 -2.11 51 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 28.85 -1.65 52 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.27 -2.08 47 0 2 0
29JAN26 77.50 C 0.00 0.00 0.00 24.04 -1.97 46 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 21.78 -1.94 44 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 19.59 -1.91 43 0 30 0
29JAN26 85.00 C 17.50 17.50 17.50 17.21 -2.16 39 2 2 +2
29JAN26 87.50 C 0.00 0.00 0.00 15.29 -1.83 40 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 13.48 -1.76 39 0 799 0
29JAN26 92.50 C 0.00 0.00 0.00 11.81 -1.67 39 0 993 0
29JAN26 95.00 C 0.00 0.00 0.00 10.28 -1.57 40 0 1,069 0
29JAN26 97.50 C 8.88 8.88 8.88 9.05 -1.00 40 30 2,286 -30
29JAN26 100.00 C 7.93 7.93 7.58 7.70 -1.14 40 70 3,217 +11
29JAN26 102.50 C 6.67 6.68 6.44 6.62 -1.00 40 201 2,309 +91
29JAN26 105.00 C 6.10 6.10 5.54 5.67 -0.95 40 1,380 5,951 +898
29JAN26 107.50 C 4.82 4.82 4.82 4.77 -0.93 40 30 609 +30
29JAN26 110.00 C 4.16 4.22 4.16 3.99 -0.97 40 38 711 +30
29JAN26 112.50 C 3.65 3.65 3.65 3.32 -0.86 40 3 322 +3
29JAN26 115.00 C 3.21 3.21 3.21 2.74 -0.77 40 10 911 +10
29JAN26 117.50 C 2.82 2.82 2.74 2.25 -0.67 40 31 269 -1
29JAN26 120.00 C 2.55 2.55 2.41 1.84 -0.59 40 32 621 +7
29JAN26 122.50 C 2.16 2.16 2.14 1.50 -0.51 40 54 480 +54
29JAN26 125.00 C 1.96 2.01 1.90 1.22 -0.43 40 778 1,279 +639
29JAN26 127.50 C 1.83 1.86 1.68 0.98 -0.37 40 784 2,026 +474
29JAN26 130.00 C 1.56 1.56 1.55 0.79 -0.31 40 33 479 +7
29JAN26 132.50 C 1.41 1.45 1.41 0.63 -0.27 40 98 222 +94
29JAN26 135.00 C 1.33 1.33 1.33 0.50 -0.22 40 34 258 +34
29JAN26 137.50 C 1.21 1.21 1.21 0.40 -0.18 40 34 270 +34
29JAN26 140.00 C 1.12 1.12 1.12 0.31 -0.16 40 34 473 +34
29JAN26 142.50 C 0.00 0.00 0.00 0.25 -0.13 40 0 9,461 0
29JAN26 145.00 C 0.00 0.00 0.00 0.19 -0.11 40 0 19,936 0
29JAN26 147.50 C 0.90 0.90 0.90 0.15 -0.09 40 72 20,927 0
29JAN26 150.00 C 0.00 0.00 0.00 0.12 -0.07 40 0 16,082 0
29JAN26 152.50 C 0.87 0.87 0.80 0.09 -0.06 40 102 3,003 0
29JAN26 155.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 4,004 0
29JAN26 157.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 30 0
29JAN26 162.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 31 0
29JAN26 165.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 10 0
29JAN26 167.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 5 0
29JAN26 170.00 C 0.50 0.50 0.50 0.01 -0.02 38 269 0 -269
29JAN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 40 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 339 0
26FEB26 70.00 C 0.00 0.00 0.00 31.46 -2.05 48 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 29.16 -1.99 47 0 0 0
26FEB26 75.00 C 26.86 26.86 26.86 26.88 -1.95 45 5 5 +5
26FEB26 77.50 C 0.00 0.00 0.00 24.65 -1.70 44 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 22.49 -1.88 43 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 20.62 -1.62 44 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 18.32 -1.87 41 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 16.24 -1.77 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 14.52 -1.70 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 12.92 -1.61 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 11.49 -1.47 39 0 0 0
26FEB26 97.50 C 10.15 10.15 9.97 10.01 -1.20 39 330 391 +330
26FEB26 100.00 C 8.90 8.91 8.71 8.90 -1.07 39 300 764 +260
26FEB26 102.50 C 7.70 7.87 7.70 7.82 -1.03 39 128 637 +12
26FEB26 105.00 C 6.82 6.82 6.81 6.89 -0.91 40 66 545 0
26FEB26 107.50 C 6.10 6.10 6.10 5.97 -0.93 40 22 913 0
26FEB26 110.00 C 5.34 5.34 5.25 5.15 -0.97 40 76 3,646 +45
26FEB26 112.50 C 4.72 4.72 4.64 4.42 -0.90 40 60 140 +30
26FEB26 115.00 C 4.21 4.25 4.18 3.78 -0.81 39 150 775 +120
26FEB26 117.50 C 3.98 3.98 3.98 3.22 -0.73 39 15 291 0
26FEB26 120.00 C 3.38 3.38 3.24 2.73 -0.65 39 44 276 +11
26FEB26 122.50 C 0.00 0.00 0.00 2.31 -0.58 39 0 33 0
26FEB26 125.00 C 2.74 2.74 2.58 1.95 -0.51 39 64 626 +37
26FEB26 127.50 C 2.58 2.58 2.34 1.64 -0.45 39 307 314 +143
26FEB26 130.00 C 2.32 2.32 2.20 1.37 -0.40 39 172 334 +138
26FEB26 132.50 C 0.00 0.00 0.00 1.15 -0.34 39 0 87 0
26FEB26 135.00 C 0.00 0.00 0.00 0.95 -0.31 39 0 34 0
26FEB26 137.50 C 1.63 1.64 1.63 0.79 -0.27 39 64 67 +33
26FEB26 140.00 C 1.52 1.52 1.52 0.66 -0.23 39 30 40 0
26FEB26 142.50 C 1.42 1.42 1.42 0.54 -0.20 39 34 132 +34
26FEB26 145.00 C 1.29 1.35 1.29 0.45 -0.17 39 394 424 +360
26FEB26 147.50 C 1.21 1.21 1.21 0.37 -0.14 39 34 200 +34
26FEB26 150.00 C 0.00 0.00 0.00 0.30 -0.13 39 0 133 0
26FEB26 152.50 C 0.00 0.00 0.00 0.25 -0.10 39 0 98 0
26FEB26 155.00 C 0.00 0.00 0.00 0.20 -0.09 39 0 32 0
26FEB26 157.50 C 0.00 0.00 0.00 0.17 -0.07 39 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 7 0
26FEB26 162.50 C 0.00 0.00 0.00 0.11 -0.06 39 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
26FEB26 180.00 C 0.57 0.60 0.55 0.02 -0.02 38 141 200 -113
30MAR26 50.00 C 0.00 0.00 0.00 50.91 -1.91 59 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.57 -1.82 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.26 -1.71 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 43.87 -1.98 58 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.42 -2.05 54 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 39.08 -1.99 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.72 -1.73 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.36 -1.99 49 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 32.16 -1.63 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.74 -2.03 45 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 27.56 -1.99 44 0 50 0
30MAR26 77.50 C 0.00 0.00 0.00 25.52 -1.65 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.52 -1.80 43 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 21.63 -1.68 43 0 64 0
30MAR26 85.00 C 20.34 20.34 20.34 19.76 -1.62 43 1 1,032 0
30MAR26 87.50 C 0.00 0.00 0.00 17.64 -1.91 40 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 15.76 -1.77 39 0 10 0
30MAR26 92.50 C 14.69 14.69 14.31 14.93 -1.00 42 120 213 +120
30MAR26 95.00 C 0.00 0.00 0.00 13.14 -1.03 41 0 241 0
30MAR26 97.50 C 11.98 11.98 11.83 11.80 -1.02 41 30 9,439 -30
30MAR26 100.00 C 0.00 0.00 0.00 10.64 -1.15 41 0 4,934 0
30MAR26 102.50 C 9.80 9.80 9.80 9.56 -1.06 41 2 4,633 -2
30MAR26 105.00 C 8.71 8.71 8.60 8.60 -1.00 41 34 14,861 +34
30MAR26 107.50 C 7.90 7.90 7.90 7.72 -0.99 41 2 1,720 +2
30MAR26 110.00 C 0.00 0.00 0.00 6.85 -1.02 41 0 9,796 0
30MAR26 112.50 C 6.38 6.38 6.38 6.06 -1.01 41 22 1,178 -18
30MAR26 115.00 C 5.90 5.90 5.90 5.36 -0.93 41 10 2,490 0
30MAR26 117.50 C 0.00 0.00 0.00 4.72 -0.86 41 0 1,800 0
30MAR26 120.00 C 4.76 4.80 4.57 4.15 -0.79 41 70 10,622 +1
30MAR26 122.50 C 4.39 4.39 4.30 3.64 -0.73 41 74 1,523 +30
30MAR26 125.00 C 4.03 4.03 3.85 3.19 -0.66 41 127 6,115 +7
30MAR26 127.50 C 3.51 3.51 3.51 2.79 -0.60 41 31 2,386 -29
30MAR26 130.00 C 3.19 3.24 2.97 2.44 -0.54 41 964 4,027 -104
30MAR26 132.50 C 3.12 3.12 2.94 2.12 -0.50 41 46 626 +34
30MAR26 135.00 C 2.85 2.85 2.70 1.85 -0.45 41 98 13,377 -23
30MAR26 137.50 C 2.59 2.59 2.49 1.60 -0.41 41 56 840 +19
30MAR26 140.00 C 0.00 0.00 0.00 1.39 -0.37 41 0 10,571 0
30MAR26 142.50 C 0.00 0.00 0.00 1.21 -0.32 41 0 365 0
30MAR26 145.00 C 0.00 0.00 0.00 1.04 -0.30 41 0 4,726 0
30MAR26 147.50 C 0.00 0.00 0.00 0.90 -0.26 41 0 1,255 0
30MAR26 150.00 C 1.76 1.76 1.76 0.78 -0.23 41 34 8,687 -34
30MAR26 152.50 C 1.67 1.67 1.67 0.67 -0.21 41 34 1,914 0
30MAR26 155.00 C 1.55 1.55 1.55 0.58 -0.18 41 34 1,031 0
30MAR26 157.50 C 1.50 1.50 1.50 0.50 -0.16 41 34 1,853 0
30MAR26 160.00 C 0.00 0.00 0.00 0.43 -0.14 41 0 5,502 0
30MAR26 162.50 C 0.00 0.00 0.00 0.37 -0.13 41 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.32 -0.11 41 0 1,439 0
30MAR26 167.50 C 0.00 0.00 0.00 0.27 -0.10 41 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.23 -0.09 41 0 2,195 0
30MAR26 172.50 C 0.00 0.00 0.00 0.20 -0.08 41 0 357 0
30MAR26 175.00 C 1.08 1.15 1.08 0.17 -0.07 41 32 16,941 +30
30MAR26 177.50 C 0.00 0.00 0.00 0.15 -0.06 41 0 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.11 -0.04 41 0 257 0
30MAR26 185.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.08 -0.04 41 0 97 0
30MAR26 190.00 C 0.80 0.81 0.80 0.07 -0.03 41 250 770 +121
30MAR26 192.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 77 0
30MAR26 197.50 C 0.70 0.70 0.70 0.04 -0.03 40 3 168 -3
30MAR26 200.00 C 0.63 0.64 0.63 0.03 -0.03 40 252 2,263 -230
30MAR26 205.00 C 0.58 0.58 0.58 0.02 -0.02 40 2 429 -1
30MAR26 210.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 302 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 217 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 56 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 58 0 275 0
29JUN26 50.00 C 0.00 0.00 0.00 51.92 -2.09 58 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 49.57 -2.08 56 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 47.24 -2.07 54 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 45.03 -1.63 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.65 -2.04 51 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 40.41 -2.02 49 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 38.28 -1.92 49 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 36.12 -1.91 48 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 34.02 -1.87 47 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 31.95 -1.56 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.94 -1.85 45 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 27.98 -1.55 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.31 -1.61 45 0 2,249 0
29JUN26 82.50 C 0.00 0.00 0.00 24.46 -1.40 44 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.64 -1.69 43 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 20.98 -1.67 43 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 19.46 -1.58 42 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 18.02 -1.52 42 0 1 0
29JUN26 95.00 C 16.85 16.85 16.85 16.67 -1.45 42 5 382 0
29JUN26 97.50 C 0.00 0.00 0.00 15.41 -1.39 42 0 742 0
29JUN26 100.00 C 14.63 14.63 14.63 13.60 -2.42 40 10 2,541 +10
29JUN26 102.50 C 13.22 13.22 12.84 13.11 -1.15 42 21 2,621 -6
29JUN26 105.00 C 11.86 11.86 11.86 12.02 -1.20 41 2 11,507 -2
29JUN26 107.50 C 0.00 0.00 0.00 11.24 -1.01 42 0 565 0
29JUN26 110.00 C 10.50 10.50 10.40 10.37 -0.92 42 5 3,747 +2
29JUN26 112.50 C 0.00 0.00 0.00 9.52 -0.87 42 0 566 0
29JUN26 115.00 C 9.21 9.21 9.01 8.73 -1.02 42 22 7,327 0
29JUN26 117.50 C 0.00 0.00 0.00 8.00 -1.06 42 0 922 0
29JUN26 120.00 C 0.00 0.00 0.00 7.33 -1.08 42 0 5,143 0
29JUN26 122.50 C 7.32 7.32 7.32 6.71 -1.05 42 2 946 -2
29JUN26 125.00 C 6.77 6.86 6.56 6.13 -1.00 42 98 5,597 +98
29JUN26 127.50 C 0.00 0.00 0.00 5.61 -0.94 42 0 902 0
29JUN26 130.00 C 6.08 6.08 5.70 5.12 -0.89 42 70 7,670 -2
29JUN26 132.50 C 5.42 5.42 5.42 4.67 -0.85 42 30 756 0
29JUN26 135.00 C 5.01 5.01 5.00 4.26 -0.80 42 31 2,164 +30
29JUN26 137.50 C 0.00 0.00 0.00 3.89 -0.74 42 0 421 0
29JUN26 140.00 C 4.55 4.55 4.55 3.54 -0.70 42 20 686 0
29JUN26 142.50 C 0.00 0.00 0.00 3.22 -0.67 42 0 218 0
29JUN26 145.00 C 0.00 0.00 0.00 2.94 -0.62 42 0 2,080 0
29JUN26 147.50 C 0.00 0.00 0.00 2.67 -0.58 42 0 410 0
29JUN26 150.00 C 0.00 0.00 0.00 2.43 -0.55 41 0 2,687 0
29JUN26 152.50 C 0.00 0.00 0.00 2.21 -0.51 41 0 141 0
29JUN26 155.00 C 0.00 0.00 0.00 2.01 -0.48 41 0 224 0
29JUN26 157.50 C 0.00 0.00 0.00 1.83 -0.44 41 0 391 0
29JUN26 160.00 C 2.80 2.80 2.80 1.66 -0.42 41 2 265 +2
29JUN26 162.50 C 0.00 0.00 0.00 1.51 -0.39 41 0 228 0
29JUN26 165.00 C 0.00 0.00 0.00 1.37 -0.36 41 0 185 0
29JUN26 167.50 C 0.00 0.00 0.00 1.24 -0.34 41 0 801 0
29JUN26 170.00 C 2.25 2.25 2.25 1.13 -0.31 41 1 309 0
29JUN26 172.50 C 0.00 0.00 0.00 1.03 -0.29 41 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 0.90 -0.30 41 0 234 0
29JUN26 177.50 C 0.00 0.00 0.00 0.85 -0.25 41 0 214 0
29JUN26 180.00 C 0.00 0.00 0.00 0.77 -0.23 41 0 288 0
29JUN26 182.50 C 0.00 0.00 0.00 0.70 -0.21 41 0 235 0
29JUN26 185.00 C 0.00 0.00 0.00 0.63 -0.20 41 0 135 0
29JUN26 187.50 C 0.00 0.00 0.00 0.57 -0.19 41 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.52 -0.17 41 0 233 0
29JUN26 192.50 C 0.00 0.00 0.00 0.47 -0.16 41 0 215 0
29JUN26 195.00 C 0.00 0.00 0.00 0.43 -0.15 41 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.39 -0.14 41 0 272 0
29JUN26 200.00 C 1.33 1.33 1.33 0.35 -0.13 41 55 2,045 -55
29SEP26 50.00 C 0.00 0.00 0.00 52.85 -1.99 55 0 8 0
29SEP26 52.50 C 0.00 0.00 0.00 50.50 -1.76 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.30 -2.00 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.10 -1.64 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.94 -1.61 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.87 -1.88 49 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 39.75 -1.57 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.73 -1.54 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.74 -1.84 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.01 -1.60 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.97 -1.57 45 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 30.23 -1.48 45 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 28.49 -1.46 44 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 26.79 -1.47 44 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 25.15 -1.48 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 23.67 -1.33 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.26 -1.50 43 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 20.80 -1.55 42 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 20.17 -0.18 44 0 273 0
29SEP26 97.50 C 0.00 0.00 0.00 18.38 -1.38 42 0 396 0
29SEP26 100.00 C 0.00 0.00 0.00 17.50 -1.42 43 0 1,884 0
29SEP26 102.50 C 0.00 0.00 0.00 16.57 -0.79 44 0 1,990 0
29SEP26 105.00 C 0.00 0.00 0.00 15.16 -1.13 42 0 657 0
29SEP26 107.50 C 14.38 14.38 14.38 14.12 -0.83 42 1 167 0
29SEP26 110.00 C 13.58 13.58 13.27 13.28 -1.07 42 14 1,733 +14
29SEP26 112.50 C 0.00 0.00 0.00 12.49 -0.99 42 0 258 0
29SEP26 115.00 C 12.11 12.11 12.11 11.74 -0.94 43 2 264 0
29SEP26 117.50 C 0.00 0.00 0.00 11.06 -0.94 43 0 528 0
29SEP26 120.00 C 10.51 10.53 10.45 10.34 -0.95 43 23 917 -18
29SEP26 122.50 C 10.29 10.29 10.29 9.80 -0.88 43 2 779 0
29SEP26 125.00 C 0.00 0.00 0.00 9.24 -0.86 43 0 1,179 0
29SEP26 127.50 C 0.00 0.00 0.00 8.65 -0.82 43 0 194 0
29SEP26 130.00 C 8.56 8.56 8.27 8.08 -0.78 43 62 2,237 +60
TOTAL CALL 26,403 1,013,521 +7,426
14NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
14NOV25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 20 219 0
14NOV25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
14NOV25 95.00 P 0.02 0.02 0.01 0.00 -0.01 0 83 545 -2
14NOV25 97.50 P 0.04 0.10 0.01 0.00 -0.03 0 98 690 -26
14NOV25 100.00 P 0.46 0.78 0.13 0.00 -0.26 0 1,488 1,901 -738
14NOV25 102.50 P 2.00 2.90 1.80 2.50 +1.29 0 601 0 -3,936
14NOV25 105.00 P 4.98 5.50 4.45 5.00 +1.87 0 141 0 -147
14NOV25 107.50 P 7.52 7.52 7.50 7.50 +1.93 0 21 0 -125
14NOV25 110.00 P 9.59 9.59 9.59 10.00 +1.86 0 2 0 -6
14NOV25 112.50 P 0.00 0.00 0.00 12.50 +1.79 0 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 15.00 +1.71 0 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 17.50 +1.64 0 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 20.00 +1.62 0 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 22.50 +1.94 0 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 25.00 +1.52 0 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21NOV25 85.00 P 0.04 0.04 0.04 0.01 0.00 46 13 13 +13
21NOV25 87.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
21NOV25 90.00 P 0.13 0.13 0.13 0.04 -0.01 38 4 46 +4
21NOV25 92.50 P 0.26 0.26 0.21 0.15 0.00 37 133 212 +117
21NOV25 95.00 P 0.38 0.58 0.36 0.43 +0.06 37 554 861 +300
21NOV25 97.50 P 1.00 1.20 0.89 1.00 +0.18 37 402 941 +188
21NOV25 100.00 P 1.55 2.30 1.55 2.05 +0.50 37 482 1,282 +322
21NOV25 102.50 P 3.67 3.95 3.31 3.55 +0.73 37 101 316 +86
21NOV25 105.00 P 4.84 5.75 4.84 5.62 +1.23 41 73 100 +51
21NOV25 107.50 P 7.80 7.80 7.80 7.66 +1.37 37 11 12 +9
21NOV25 110.00 P 0.00 0.00 0.00 10.04 +1.56 38 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 12.50 +1.79 0 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 15.00 +1.71 0 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 17.50 +1.64 0 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 20.00 +1.62 0 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 22.73 +1.90 88 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 25.00 +1.52 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 248 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 106 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 189 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,076 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 435 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 964 0
27NOV25 82.50 P 0.10 0.10 0.09 0.02 0.00 42 4 881 +2
27NOV25 85.00 P 0.15 0.15 0.14 0.05 -0.01 41 17 2,422 0
27NOV25 87.50 P 0.24 0.26 0.22 0.13 -0.01 41 46 2,237 +34
27NOV25 90.00 P 0.39 0.42 0.35 0.30 +0.01 41 170 16,515 +99
27NOV25 92.50 P 0.58 0.71 0.58 0.62 +0.05 41 352 9,105 +116
27NOV25 95.00 P 1.27 1.27 0.97 1.14 +0.14 41 662 13,690 -39
27NOV25 97.50 P 1.80 2.08 1.55 1.96 +0.32 41 711 8,744 -35
27NOV25 100.00 P 2.66 3.30 2.66 3.01 +0.42 40 659 23,264 -414
27NOV25 102.50 P 4.27 4.50 4.04 4.51 +0.64 41 63 3,321 0
27NOV25 105.00 P 6.40 6.44 5.90 6.39 +1.01 44 18 12,421 -18
27NOV25 107.50 P 8.42 8.50 8.42 8.43 +1.30 45 6 4,948 -1
27NOV25 110.00 P 9.98 10.80 9.98 10.66 +1.53 48 291 19,003 -115
27NOV25 112.50 P 0.00 0.00 0.00 12.66 +1.36 41 0 1,808 0
27NOV25 115.00 P 0.00 0.00 0.00 15.05 +1.44 41 0 1,648 0
27NOV25 117.50 P 0.00 0.00 0.00 17.51 +1.65 41 0 3,243 0
27NOV25 120.00 P 0.00 0.00 0.00 20.05 +1.67 50 0 6,724 0
27NOV25 122.50 P 0.00 0.00 0.00 22.73 +1.83 67 0 2,195 0
27NOV25 125.00 P 24.65 24.65 24.65 25.00 +1.52 0 1 618 0
27NOV25 127.50 P 0.00 0.00 0.00 27.50 +1.72 0 0 105 0
27NOV25 130.00 P 0.00 0.00 0.00 30.00 +1.82 0 0 20 0
27NOV25 132.50 P 0.00 0.00 0.00 32.50 +1.87 0 0 83 0
27NOV25 135.00 P 0.00 0.00 0.00 35.00 +1.87 0 0 162 0
27NOV25 137.50 P 0.00 0.00 0.00 37.50 +1.87 0 0 67 0
27NOV25 140.00 P 0.00 0.00 0.00 40.00 +1.87 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 42.50 +1.87 0 0 8 0
27NOV25 145.00 P 0.00 0.00 0.00 45.00 +1.87 0 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 47.50 +1.87 0 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 50.00 +1.87 0 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 52.73 +2.10 119 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 55.17 +1.92 118 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 57.58 +2.08 113 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 60.13 +1.90 122 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 62.72 +2.01 133 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 65.22 +1.98 136 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 67.73 +2.10 140 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 70.00 +1.88 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 72.67 +2.27 142 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 75.23 +2.11 150 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 77.67 +2.05 148 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 80.08 +1.84 141 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 82.58 +1.84 144 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 85.23 +1.99 163 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 87.74 +2.34 166 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 90.17 +1.97 162 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 92.73 +2.33 171 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 95.17 +2.06 168 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 97.67 +1.83 170 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 100.22 +2.02 178 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 846 0
30DEC25 62.50 P 0.10 0.10 0.10 0.01 0.00 47 2 173 0
30DEC25 65.00 P 0.13 0.13 0.13 0.01 0.00 44 2 604 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 0.00 43 0 289 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 0.00 41 0 485 0
30DEC25 72.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 314 0
30DEC25 75.00 P 0.32 0.32 0.30 0.12 +0.02 41 7 747 +1
30DEC25 77.50 P 0.00 0.00 0.00 0.22 +0.05 42 0 1,610 0
30DEC25 80.00 P 0.52 0.52 0.52 0.37 +0.07 42 30 2,905 -30
30DEC25 82.50 P 0.70 0.73 0.70 0.60 +0.12 42 3 4,939 +2
30DEC25 85.00 P 0.94 1.02 0.92 0.92 +0.17 42 250 7,740 -67
30DEC25 87.50 P 1.25 1.42 1.25 1.36 +0.24 42 101 4,542 +13
30DEC25 90.00 P 1.67 1.95 1.67 1.86 +0.27 41 459 25,103 +150
30DEC25 92.50 P 2.30 2.65 2.30 2.53 +0.35 41 182 7,193 +151
30DEC25 95.00 P 3.30 3.50 3.30 3.37 +0.42 41 1,201 18,307 +77
30DEC25 97.50 P 4.36 4.40 4.16 4.40 +0.47 41 57 12,493 -5
30DEC25 100.00 P 5.38 5.90 5.38 5.65 +0.67 41 319 25,374 +20
30DEC25 102.50 P 6.60 7.12 6.60 7.12 +0.76 41 22 14,526 -2
30DEC25 105.00 P 8.89 8.89 8.89 8.77 +0.96 42 1 7,565 +1
30DEC25 107.50 P 10.65 10.65 10.65 10.51 +1.08 43 3 3,362 +1
30DEC25 110.00 P 12.50 12.50 12.30 12.43 +1.25 44 31 29,919 +24
30DEC25 112.50 P 0.00 0.00 0.00 14.52 +1.46 45 0 6,805 0
30DEC25 115.00 P 0.00 0.00 0.00 16.36 +1.30 43 0 7,672 0
30DEC25 117.50 P 0.00 0.00 0.00 18.81 +1.62 47 0 3,736 0
30DEC25 120.00 P 21.10 21.10 21.10 21.07 +1.68 48 2 30,899 0
30DEC25 122.50 P 0.00 0.00 0.00 23.35 +1.68 49 0 4,773 0
30DEC25 125.00 P 25.10 25.10 25.10 25.94 +1.91 53 1 5,115 +1
30DEC25 127.50 P 0.00 0.00 0.00 28.22 +1.78 53 0 1,578 0
30DEC25 130.00 P 30.00 30.00 30.00 30.49 +1.60 53 1 9,540 -1
30DEC25 132.50 P 33.00 33.00 32.80 32.86 +1.58 53 8 580 -2
30DEC25 135.00 P 0.00 0.00 0.00 35.33 +1.76 55 0 3,117 0
30DEC25 137.50 P 38.00 38.00 38.00 37.75 +1.70 56 1 344 -1
30DEC25 140.00 P 0.00 0.00 0.00 40.25 +1.79 58 0 14,139 0
30DEC25 142.50 P 0.00 0.00 0.00 42.78 +1.90 61 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 45.07 +1.76 56 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 47.73 +2.03 64 0 406 0
30DEC25 150.00 P 0.00 0.00 0.00 50.23 +2.02 67 0 1,346 0
30DEC25 152.50 P 0.00 0.00 0.00 52.73 +1.94 69 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 55.17 +1.92 69 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 57.73 +2.05 73 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 60.23 +2.00 75 0 1,330 0
30DEC25 162.50 P 0.00 0.00 0.00 62.73 +2.02 77 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 65.23 +1.99 79 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 67.73 +2.04 81 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 70.00 +1.88 0 0 1,194 0
30DEC25 172.50 P 0.00 0.00 0.00 72.67 +1.98 83 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 75.23 +2.05 87 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 77.67 +1.99 86 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 80.17 +1.93 88 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 82.73 +1.99 92 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 85.23 +1.99 94 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 87.74 +2.01 96 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 90.17 +1.97 94 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 92.73 +1.98 99 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 95.23 +2.08 100 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 97.67 +1.83 99 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 100.23 +2.03 103 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 105.17 +1.99 104 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 110.23 +2.05 109 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 115.17 +1.99 110 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 120.17 +1.99 112 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 125.16 +1.92 115 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 130.22 +2.08 120 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 135.00 +1.77 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 140.14 +1.96 121 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 145.00 +1.75 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 150.16 +1.99 127 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 155.00 +1.84 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 160.16 +1.99 132 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 165.00 +1.84 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 170.22 +2.06 139 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 175.22 +2.06 142 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 180.00 +1.83 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 185.00 +1.78 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 190.16 +2.02 144 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 195.22 +2.06 150 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 200.13 +2.19 147 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 0.00 40 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 0.00 40 0 2 0
29JAN26 67.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 10 0
29JAN26 70.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 38 0
29JAN26 72.50 P 0.00 0.00 0.00 0.22 +0.03 40 0 75 0
29JAN26 75.00 P 0.00 0.00 0.00 0.36 +0.05 40 0 729 0
29JAN26 77.50 P 0.78 0.78 0.78 0.55 +0.07 40 60 591 0
29JAN26 80.00 P 1.00 1.00 0.94 0.82 +0.10 40 32 6,396 -4
29JAN26 82.50 P 0.00 0.00 0.00 1.18 +0.15 40 0 1,080 0
29JAN26 85.00 P 1.59 1.59 1.59 1.64 +0.22 40 34 1,821 0
29JAN26 87.50 P 2.09 2.20 2.07 2.13 +0.20 39 269 1,921 -30
29JAN26 90.00 P 2.82 2.85 2.82 2.75 +0.22 39 123 3,083 +49
29JAN26 92.50 P 3.57 3.64 3.47 3.54 +0.37 39 41 7,955 +10
29JAN26 95.00 P 4.33 4.63 4.33 4.50 +0.44 39 123 2,312 +89
29JAN26 97.50 P 5.73 5.73 5.49 5.58 +0.48 39 930 3,326 +390
29JAN26 100.00 P 6.99 7.10 6.80 6.84 +0.57 39 697 5,676 +456
29JAN26 102.50 P 8.32 8.32 8.32 8.32 +0.73 39 3 2,126 0
29JAN26 105.00 P 9.78 9.78 9.78 9.90 +0.78 40 3 1,198 0
29JAN26 107.50 P 11.80 11.80 11.80 11.64 +0.95 41 2 455 -2
29JAN26 110.00 P 0.00 0.00 0.00 13.48 +1.13 41 0 285 0
29JAN26 112.50 P 0.00 0.00 0.00 15.05 +0.87 39 0 14 0
29JAN26 115.00 P 0.00 0.00 0.00 17.00 +1.39 39 0 106 0
29JAN26 117.50 P 0.00 0.00 0.00 19.63 +2.07 44 0 35 0
29JAN26 120.00 P 0.00 0.00 0.00 21.79 +1.61 44 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 24.00 +1.66 45 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 26.31 +1.72 46 0 97 0
29JAN26 127.50 P 0.00 0.00 0.00 28.51 +1.63 46 0 186 0
29JAN26 130.00 P 0.00 0.00 0.00 30.89 +1.64 48 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 33.16 +1.51 47 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.50 +1.52 48 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 37.90 +1.58 48 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 40.25 +1.56 48 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 42.78 +1.65 50 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.07 +1.46 47 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 47.73 +1.69 53 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.23 +1.91 55 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 52.73 +1.94 57 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 55.17 +1.92 57 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 57.73 +2.03 60 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 60.36 +2.11 65 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 62.73 +2.00 63 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 65.23 +1.99 65 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 67.73 +2.00 66 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 70.00 +1.77 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 72.67 +1.94 68 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 75.23 +2.00 71 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 77.67 +1.94 71 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 80.17 +1.93 72 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.30 +0.05 39 0 9 0
26FEB26 72.50 P 0.00 0.00 0.00 0.45 +0.07 39 0 38 0
26FEB26 75.00 P 0.00 0.00 0.00 0.66 +0.09 39 0 4 0
26FEB26 77.50 P 0.00 0.00 0.00 0.93 +0.12 39 0 42 0
26FEB26 80.00 P 1.40 1.42 1.37 1.30 +0.17 39 437 621 +134
26FEB26 82.50 P 1.83 1.83 1.83 1.76 +0.25 39 30 452 +30
26FEB26 85.00 P 2.19 2.36 2.19 2.24 +0.21 39 15 793 0
26FEB26 87.50 P 2.82 2.82 2.82 2.86 +0.25 39 30 991 0
26FEB26 90.00 P 3.47 3.61 3.46 3.55 +0.33 38 46 4,561 +2
26FEB26 92.50 P 0.00 0.00 0.00 4.39 +0.39 38 0 1,070 0
26FEB26 95.00 P 0.00 0.00 0.00 5.37 +0.43 38 0 725 0
26FEB26 97.50 P 6.53 6.64 6.50 6.48 +0.48 38 111 876 +111
26FEB26 100.00 P 7.90 7.90 7.70 7.83 +0.69 39 155 1,751 +153
26FEB26 102.50 P 9.35 9.35 9.26 9.23 +0.72 39 60 975 +33
26FEB26 105.00 P 0.00 0.00 0.00 10.76 +0.72 39 0 135 0
26FEB26 107.50 P 0.00 0.00 0.00 12.46 +0.82 39 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.14 +0.85 39 0 8 0
26FEB26 112.50 P 0.00 0.00 0.00 16.18 +1.13 40 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.04 +1.15 40 0 4 0
26FEB26 117.50 P 0.00 0.00 0.00 20.15 +1.45 41 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.32 +1.46 42 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 24.46 +1.50 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 26.66 +1.53 43 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 28.94 +1.58 44 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 31.13 +1.48 44 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 33.42 +1.45 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.74 +1.41 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.08 +1.48 45 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.44 +1.52 45 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 42.79 +1.45 45 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.17 +1.48 44 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 47.73 +1.69 47 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.23 +1.79 49 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 52.73 +1.87 50 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 55.17 +1.88 51 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 57.73 +2.03 53 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 60.36 +2.11 57 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 62.73 +2.00 56 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 65.23 +1.86 58 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 67.73 +2.00 59 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 70.06 +1.83 56 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 72.67 +1.94 60 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 75.23 +2.00 63 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 77.67 +1.94 63 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 80.17 +1.93 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 25 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 4 0
30MAR26 60.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 1,330 0
30MAR26 62.50 P 0.00 0.00 0.00 0.20 +0.02 41 0 234 0
30MAR26 65.00 P 0.00 0.00 0.00 0.31 +0.04 41 0 2,241 0
30MAR26 67.50 P 0.73 0.73 0.73 0.46 +0.06 41 31 445 0
30MAR26 70.00 P 0.00 0.00 0.00 0.65 +0.06 41 0 3,567 0
30MAR26 72.50 P 0.00 0.00 0.00 0.92 +0.11 41 0 295 0
30MAR26 75.00 P 1.43 1.43 1.43 1.24 +0.14 41 34 9,938 +34
30MAR26 77.50 P 1.68 1.69 1.68 1.63 +0.16 41 60 5,624 +60
30MAR26 80.00 P 2.09 2.09 2.09 2.13 +0.23 41 30 8,842 0
30MAR26 82.50 P 2.58 2.80 2.58 2.68 +0.25 41 5,041 7,486 -3,935
30MAR26 85.00 P 3.16 3.45 3.16 3.27 +0.24 40 8,224 49,612 -6,908
30MAR26 87.50 P 3.91 4.15 3.91 3.95 +0.26 40 4,025 11,579 -2,978
30MAR26 90.00 P 4.80 4.92 4.68 4.86 +0.42 40 7,216 28,543 -5,418
30MAR26 92.50 P 5.62 5.62 5.62 5.74 +0.44 40 30 3,793 0
30MAR26 95.00 P 6.49 6.83 6.49 6.74 +0.44 40 80 17,457 +20
30MAR26 97.50 P 7.98 7.98 7.80 7.93 +0.52 40 94 9,001 -30
30MAR26 100.00 P 9.28 9.46 8.80 9.22 +0.55 40 601 23,365 -241
30MAR26 102.50 P 10.69 10.72 10.59 10.63 +0.63 40 140 5,001 +138
30MAR26 105.00 P 12.23 12.23 12.23 12.18 +0.60 40 3 26,871 0
30MAR26 107.50 P 0.00 0.00 0.00 13.82 +0.74 41 0 1,628 0
30MAR26 110.00 P 15.00 15.00 15.00 15.56 +0.77 41 27 19,658 0
30MAR26 112.50 P 0.00 0.00 0.00 17.38 +0.98 41 0 2,566 0
30MAR26 115.00 P 0.00 0.00 0.00 19.28 +1.17 42 0 6,114 0
30MAR26 117.50 P 0.00 0.00 0.00 21.39 +1.24 43 0 3,711 0
30MAR26 120.00 P 0.00 0.00 0.00 23.30 +1.21 43 0 8,229 0
30MAR26 122.50 P 25.35 25.35 25.35 25.24 +1.13 43 2 3,403 0
30MAR26 125.00 P 0.00 0.00 0.00 27.33 +1.18 43 0 1,218 0
30MAR26 127.50 P 0.00 0.00 0.00 29.06 +0.87 40 0 1,934 0
30MAR26 130.00 P 31.60 31.60 31.60 31.81 +1.31 44 1 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 34.03 +1.30 44 0 152 0
30MAR26 135.00 P 35.80 37.00 35.80 36.51 +1.48 46 27 1,243 -13
30MAR26 137.50 P 0.00 0.00 0.00 38.53 +1.36 45 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 40.84 +1.26 45 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 43.20 +1.36 45 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 45.53 +1.36 45 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 47.86 +1.36 45 0 172 0
30MAR26 150.00 P 0.00 0.00 0.00 50.26 +1.51 45 0 1,832 0
30MAR26 152.50 P 0.00 0.00 0.00 52.73 +1.63 46 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 55.17 +1.68 46 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 57.73 +1.80 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.36 +2.04 52 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 62.73 +2.00 51 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 65.23 +1.86 52 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 67.73 +1.98 54 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 70.06 +1.81 51 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 72.67 +1.82 55 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 75.23 +2.00 57 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 77.67 +1.82 57 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 80.17 +1.82 58 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 82.73 +1.99 61 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 85.23 +1.99 62 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 87.76 +2.03 64 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 90.17 +1.97 63 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 92.73 +1.98 65 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 95.23 +2.06 66 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 97.67 +1.83 66 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 100.23 +2.03 68 0 1 0
30MAR26 205.00 P 0.00 0.00 0.00 105.17 +1.97 69 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 110.23 +2.05 72 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 115.17 +1.99 73 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 120.17 +1.99 74 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 125.16 +1.92 76 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 130.22 +2.03 79 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 135.05 +1.82 76 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 140.14 +1.95 81 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 145.17 +1.92 83 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 150.16 +1.99 84 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 155.00 +1.84 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 160.16 +1.99 87 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 165.00 +1.84 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 170.22 +2.06 92 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 175.25 +2.09 94 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 180.04 +1.87 89 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 185.17 +1.95 95 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 190.16 +1.99 96 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 195.22 +2.06 99 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 200.13 +1.96 98 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 210.09 +1.96 99 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 220.17 +2.04 104 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 0.00 41 0 59 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.28 +0.01 41 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.41 +0.02 41 0 2 0
29JUN26 60.00 P 0.94 0.94 0.94 0.57 +0.03 41 2 883 +2
29JUN26 62.50 P 0.00 0.00 0.00 0.77 +0.03 41 0 216 0
29JUN26 65.00 P 0.00 0.00 0.00 1.04 +0.05 41 0 158 0
29JUN26 67.50 P 0.00 0.00 0.00 1.34 +0.06 41 0 602 0
29JUN26 70.00 P 0.00 0.00 0.00 1.74 +0.09 42 0 913 0
29JUN26 72.50 P 0.00 0.00 0.00 2.17 +0.11 42 0 123 0
29JUN26 75.00 P 0.00 0.00 0.00 2.70 +0.13 42 0 9,477 0
29JUN26 77.50 P 0.00 0.00 0.00 3.25 +0.14 41 0 807 0
29JUN26 80.00 P 3.99 4.05 3.91 3.98 +0.21 42 425 9,608 -223
29JUN26 82.50 P 4.66 4.71 4.66 4.63 +0.22 41 68 1,537 0
29JUN26 85.00 P 5.40 5.45 5.40 5.45 +0.32 41 21 2,215 +21
29JUN26 87.50 P 6.13 6.13 6.13 6.20 +0.21 41 30 1,187 +10
29JUN26 90.00 P 7.27 7.28 7.27 7.16 +0.32 41 20 2,879 +20
29JUN26 92.50 P 8.25 8.25 8.25 8.25 +0.45 41 2 2,300 0
29JUN26 95.00 P 9.38 9.50 9.37 9.30 +0.36 40 22 9,040 +1
29JUN26 97.50 P 0.00 0.00 0.00 10.52 +0.45 40 0 5,050 0
29JUN26 100.00 P 11.95 11.97 11.77 11.84 +0.53 41 167 11,508 -30
29JUN26 102.50 P 0.00 0.00 0.00 13.26 +0.54 41 0 3,892 0
29JUN26 105.00 P 0.00 0.00 0.00 14.68 +0.60 40 4 17,238 +4
29JUN26 107.50 P 0.00 0.00 0.00 16.37 +0.72 41 0 2,748 0
29JUN26 110.00 P 0.00 0.00 0.00 18.50 +1.15 43 0 10,561 0
29JUN26 112.50 P 0.00 0.00 0.00 19.72 +0.76 41 0 1,012 0
29JUN26 115.00 P 0.00 0.00 0.00 21.55 +0.92 42 0 11,362 0
29JUN26 117.50 P 0.00 0.00 0.00 23.38 +1.18 42 0 715 0
29JUN26 120.00 P 0.00 0.00 0.00 25.43 +0.73 42 0 5,888 0
29JUN26 122.50 P 0.00 0.00 0.00 27.24 +1.01 42 0 1,089 0
29JUN26 125.00 P 0.00 0.00 0.00 29.23 +0.73 42 0 5,698 0
29JUN26 127.50 P 0.00 0.00 0.00 31.47 +1.28 43 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 33.32 +0.73 43 0 438 0
29JUN26 132.50 P 0.00 0.00 0.00 35.43 +0.92 43 0 950 0
29JUN26 135.00 P 0.00 0.00 0.00 37.40 +1.62 42 0 4,607 0
29JUN26 137.50 P 0.00 0.00 0.00 39.67 +1.03 43 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 42.13 +1.35 44 0 1,144 0
29JUN26 142.50 P 0.00 0.00 0.00 44.26 +1.28 44 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 46.26 +1.36 42 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 48.71 +1.36 44 0 18 0
29JUN26 150.00 P 0.00 0.00 0.00 51.26 +1.70 45 0 4,097 0
29JUN26 152.50 P 0.00 0.00 0.00 53.20 +1.37 43 0 73 0
29JUN26 155.00 P 0.00 0.00 0.00 55.60 +1.26 43 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 57.94 +1.32 43 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 60.36 +1.45 43 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 62.73 +1.63 43 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 65.23 +1.62 44 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 67.73 +1.82 45 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 70.06 +1.64 43 0 787 0
29JUN26 172.50 P 0.00 0.00 0.00 72.67 +1.82 46 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 75.23 +1.95 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 77.67 +1.82 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.17 +1.82 49 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 82.73 +1.99 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.23 +1.99 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 87.76 +2.03 53 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 90.17 +1.97 53 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 92.73 +1.98 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 95.23 +2.05 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 97.67 +1.83 55 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.23 +2.03 57 0 122 0
29SEP26 50.00 P 0.90 0.90 0.90 0.41 +0.05 43 2 105 +2
29SEP26 52.50 P 0.00 0.00 0.00 0.56 +0.06 43 0 21 0
29SEP26 55.00 P 0.94 1.20 0.94 0.77 +0.09 43 11 17 +11
29SEP26 57.50 P 0.00 0.00 0.00 1.00 +0.10 43 0 0 0
29SEP26 60.00 P 1.68 1.68 1.68 1.30 +0.12 43 2 36 +2
29SEP26 62.50 P 0.00 0.00 0.00 1.65 +0.17 43 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 2.06 +0.19 43 0 4 0
29SEP26 67.50 P 0.00 0.00 0.00 2.52 +0.23 43 0 20 0
29SEP26 70.00 P 3.10 3.15 3.10 3.07 +0.27 43 10 1,022 +10
29SEP26 72.50 P 0.00 0.00 0.00 3.63 +0.28 43 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 4.30 +0.38 43 0 851 0
29SEP26 77.50 P 4.90 4.90 4.90 4.89 +0.20 42 2 1,123 -2
29SEP26 80.00 P 5.59 5.66 5.59 5.61 +0.25 42 4 2,327 0
29SEP26 82.50 P 0.00 0.00 0.00 6.42 +0.23 42 0 2,176 0
29SEP26 85.00 P 0.00 0.00 0.00 7.25 +0.29 42 0 2,127 0
29SEP26 87.50 P 8.16 8.16 8.16 8.27 +0.42 42 2 973 +2
29SEP26 90.00 P 9.30 9.30 9.25 9.30 +0.39 42 21 1,987 +19
29SEP26 92.50 P 0.00 0.00 0.00 10.37 +0.39 42 0 1,517 0
29SEP26 95.00 P 11.60 11.60 11.37 11.59 +0.51 42 95 5,225 +93
29SEP26 97.50 P 0.00 0.00 0.00 12.81 +0.47 41 0 1,839 0
29SEP26 100.00 P 0.00 0.00 0.00 14.19 +0.56 42 0 2,093 0
29SEP26 102.50 P 15.48 15.48 15.48 15.59 +0.62 42 30 3,536 +30
29SEP26 105.00 P 16.70 16.70 16.70 16.96 +0.49 41 2 791 0
29SEP26 107.50 P 0.00 0.00 0.00 18.56 +0.57 42 0 542 0
29SEP26 110.00 P 20.00 20.30 20.00 20.30 +0.69 42 4 1,817 -1
29SEP26 112.50 P 0.00 0.00 0.00 21.82 +0.56 42 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 23.62 +0.61 42 0 220 0
29SEP26 117.50 P 0.00 0.00 0.00 25.38 +0.86 42 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 27.36 +1.02 43 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 29.17 +0.95 43 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 31.12 +0.87 43 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 33.04 +0.98 43 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.99 +0.98 43 0 363 0
TOTAL PUT 39,723 910,243 -21,807
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 16.13
27NOV25 9.75 C 0.00 0.00 0.00 6.39 -0.42 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.14 -0.42 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.64 -0.42 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.14 -0.42 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.64 -0.45 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.15 -0.42 65 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 3.65 -0.42 56 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.15 -0.42 47 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.65 -0.42 39 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.15 -0.42 31 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 1.66 -0.41 31 0 52 0
27NOV25 15.00 C 0.00 0.00 0.00 1.18 -0.41 28 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 0.77 -0.36 29 0 111 0
27NOV25 16.00 C 0.00 0.00 0.00 0.44 -0.27 29 0 373 0
27NOV25 16.50 C 0.00 0.00 0.00 0.21 -0.19 29 0 286 0
27NOV25 17.00 C 0.00 0.00 0.00 0.09 -0.12 29 0 287 0
27NOV25 17.50 C 0.00 0.00 0.00 0.04 -0.06 31 0 119 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 100 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 9.41 -0.42 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.16 -0.42 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.91 -0.42 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.66 -0.42 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.41 -0.43 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.17 -0.42 76 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.92 -0.42 70 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.67 -0.42 64 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.42 -0.42 57 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.17 -0.42 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.92 -0.42 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.67 -0.42 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.42 -0.42 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.17 -0.43 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.68 -0.42 46 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.14 -0.46 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.68 -0.42 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.18 -0.43 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.65 -0.51 0 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.16 -0.50 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.72 -0.48 30 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.26 -0.39 30 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.83 -0.37 30 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.44 -0.33 30 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.08 -0.31 30 0 205 0
30DEC25 16.00 C 0.00 0.00 0.00 0.81 -0.21 31 0 1,200 0
30DEC25 16.50 C 0.58 0.58 0.58 0.57 -0.18 30 4 104 +4
30DEC25 17.00 C 0.00 0.00 0.00 0.39 -0.16 30 0 266 0
30DEC25 17.50 C 0.00 0.00 0.00 0.27 -0.11 31 0 50 0
30DEC25 18.00 C 0.18 0.18 0.18 0.17 -0.09 31 15 15 +13
30DEC25 18.50 C 0.00 0.00 0.00 0.11 -0.05 31 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.45 -0.42 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.20 -0.42 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.71 -0.42 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.21 -0.42 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.68 -0.46 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.19 -0.52 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.75 -0.46 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.24 -0.50 24 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.82 -0.45 30 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.40 -0.36 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.00 -0.34 31 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.64 -0.31 31 0 15 0
29JAN26 15.50 C 1.32 1.33 1.24 1.31 -0.28 31 55 85 +55
29JAN26 16.00 C 0.00 0.00 0.00 1.04 -0.24 31 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.82 -0.16 31 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.62 -0.14 31 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.46 -0.13 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.34 -0.11 31 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.25 -0.08 31 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.18 -0.06 31 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.74 -0.42 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.21 -0.46 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.73 -0.47 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.24 -0.47 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.79 -0.45 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.33 -0.45 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.90 -0.40 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.51 -0.36 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.13 -0.33 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.79 -0.30 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.48 -0.27 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.21 -0.24 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.97 -0.21 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.77 -0.18 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.62 -0.14 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.49 -0.12 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.37 -0.11 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.28 -0.09 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.21 -0.07 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.47 -0.42 48 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.22 -0.42 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.98 -0.42 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.73 -0.42 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.48 -0.42 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.24 -0.42 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.99 -0.42 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.74 -0.42 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.50 -0.42 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.25 -0.42 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.00 -0.42 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.76 -0.42 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.51 -0.42 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.27 -0.42 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.78 -0.42 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.26 -0.48 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.79 -0.44 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.32 -0.44 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.89 -0.41 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.44 -0.45 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.03 -0.43 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.66 -0.36 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.30 -0.34 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.97 -0.32 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.68 -0.28 31 0 101 0
30MAR26 16.00 C 0.00 0.00 0.00 1.41 -0.26 31 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.18 -0.23 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.97 -0.22 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.82 -0.17 32 0 100 0
30MAR26 18.00 C 0.00 0.00 0.00 0.67 -0.16 32 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.54 -0.15 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.43 -0.13 32 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.35 -0.10 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.27 -0.09 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.28 -0.42 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.03 -0.42 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.79 -0.42 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.55 -0.41 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.30 -0.42 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.06 -0.42 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.86 -0.37 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.55 -0.52 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.34 -0.50 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.87 -0.55 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.37 -0.52 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.97 -0.43 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.49 -0.50 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.10 -0.43 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.70 -0.42 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.31 -0.39 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.96 -0.35 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.60 -0.34 32 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.29 -0.24 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.02 -0.20 32 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.76 -0.18 32 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.53 -0.16 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.37 -0.09 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.14 -0.12 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.02 -0.06 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.87 -0.09 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.75 -0.06 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.63 -0.06 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.60 -0.47 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.37 -0.47 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.91 -0.51 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.47 -0.42 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.04 -0.39 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.64 -0.37 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.25 -0.36 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.88 -0.35 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.53 -0.33 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.16 -0.33 33 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.82 -0.34 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.63 -0.21 34 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.37 -0.27 34 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 2.14 -0.25 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.92 -0.17 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.72 -0.22 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.54 -0.20 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.33 -0.24 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.20 -0.16 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.06 -0.16 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.95 -0.14 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.84 -0.13 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 -0.14 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.54 -0.10 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.43 -0.08 34 0 0 0
TOTAL CALL 74 7,065 +72
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 116 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 0.00 101 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 165 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 676 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 121 0
27NOV25 15.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 83 0
27NOV25 15.50 P 0.00 0.00 0.00 0.12 +0.06 29 0 27 0
27NOV25 16.00 P 0.00 0.00 0.00 0.28 +0.12 28 0 98 0
27NOV25 16.50 P 0.51 0.51 0.51 0.55 +0.19 28 25 39 -6
27NOV25 17.00 P 0.00 0.00 0.00 0.94 +0.28 29 0 55 0
27NOV25 17.50 P 0.00 0.00 0.00 1.39 +0.34 30 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 1.87 +0.40 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.37 +0.42 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 2.87 +0.42 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.37 +0.42 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.87 +0.42 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.87 +0.42 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.87 +0.42 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.87 +0.42 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.87 +0.42 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 424 0
30DEC25 14.50 P 0.00 0.00 0.00 0.14 +0.05 31 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.25 +0.09 31 0 434 0
30DEC25 15.50 P 0.00 0.00 0.00 0.38 +0.10 29 0 145 0
30DEC25 16.00 P 0.00 0.00 0.00 0.60 +0.16 30 0 53 0
30DEC25 16.50 P 0.00 0.00 0.00 0.86 +0.19 30 0 260 0
30DEC25 17.00 P 0.00 0.00 0.00 1.19 +0.23 30 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.57 +0.27 30 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.98 +0.35 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.42 +0.37 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.92 +0.42 34 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.40 +0.35 36 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.87 +0.42 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.87 +0.42 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.87 +0.42 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.87 +0.42 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.87 +0.42 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 3 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.10 +0.04 31 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.17 +0.06 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.27 +0.08 31 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.40 +0.10 31 0 19 0
29JAN26 15.50 P 0.53 0.53 0.53 0.57 +0.13 30 25 140 -25
29JAN26 16.00 P 0.00 0.00 0.00 0.80 +0.17 31 0 315 0
29JAN26 16.50 P 0.00 0.00 0.00 1.07 +0.21 31 0 15 0
29JAN26 17.00 P 1.40 1.40 1.39 1.39 +0.24 31 50 50 +50
29JAN26 17.50 P 0.00 0.00 0.00 1.72 +0.25 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.10 +0.32 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.52 +0.35 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.01 +0.43 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.44 +0.39 33 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.94 +0.47 36 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.87 +0.42 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.87 +0.42 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.87 +0.42 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 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.16 +0.05 31 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.25 +0.07 31 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.37 +0.10 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.52 +0.12 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.69 +0.13 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.93 +0.17 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.19 +0.21 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.50 +0.25 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.83 +0.27 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.20 +0.30 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.59 +0.32 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.09 +0.42 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.53 +0.37 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.97 +0.38 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.94 +0.45 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.87 +0.37 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.17 +0.04 32 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.25 +0.05 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.36 +0.07 32 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.50 +0.11 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.67 +0.14 32 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.85 +0.15 31 0 0 0
30MAR26 16.00 P 1.12 1.12 1.12 1.10 +0.19 32 2 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.35 +0.19 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.65 +0.21 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.98 +0.24 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.33 +0.27 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.78 +0.36 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.16 +0.30 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.60 +0.34 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.05 +0.38 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.98 +0.42 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.95 +0.44 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.87 +0.41 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.87 +0.42 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 +0.05 32 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 +0.07 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.31 +0.09 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.42 +0.11 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.54 +0.13 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.69 +0.15 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.85 +0.14 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.04 +0.15 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.26 +0.16 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.53 +0.21 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.83 +0.23 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.11 +0.25 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.43 +0.25 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.78 +0.27 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.14 +0.29 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.53 +0.31 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.92 +0.32 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.33 +0.34 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.18 +0.37 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.01 +0.34 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.95 +0.42 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.98 +0.51 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.04 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.05 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 +0.06 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.53 +0.08 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 +0.08 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.82 +0.10 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.97 +0.08 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.18 +0.11 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.39 +0.18 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.68 +0.18 34 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.88 +0.18 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.18 +0.19 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.50 +0.23 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.83 +0.25 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.17 +0.27 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.52 +0.27 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.87 +0.27 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.29 +0.31 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.67 +0.31 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.52 +0.39 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.24 +0.29 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.11 +0.35 34 0 0 0
TOTAL PUT 102 5,108 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 42.36
14NOV25 33.00 C 0.00 0.00 0.00 9.36 -1.20 0 0 0 0
14NOV25 34.00 C 0.00 0.00 0.00 8.36 -1.20 0 0 0 0
14NOV25 35.00 C 0.00 0.00 0.00 7.36 -1.20 0 0 0 0
14NOV25 36.00 C 0.00 0.00 0.00 6.36 -1.20 0 0 0 0
14NOV25 37.00 C 0.00 0.00 0.00 5.36 -1.20 0 0 0 0
14NOV25 38.00 C 0.00 0.00 0.00 4.36 -1.20 0 0 0 0
14NOV25 39.00 C 0.00 0.00 0.00 3.36 -1.21 0 0 0 0
14NOV25 40.00 C 2.60 2.60 2.60 2.36 -1.20 0 1 0 -11
14NOV25 41.00 C 0.00 0.00 0.00 1.36 -1.25 0 0 0 -65
14NOV25 42.00 C 0.72 0.72 0.33 0.36 -1.23 0 88 2 -94
14NOV25 43.00 C 0.23 0.23 0.01 0.00 -0.77 0 1,345 521 +167
14NOV25 44.00 C 0.05 0.07 0.01 0.00 -0.22 0 724 914 +328
14NOV25 45.00 C 0.01 0.01 0.01 0.00 -0.07 0 18 584 -2
14NOV25 46.00 C 0.01 0.02 0.01 0.00 -0.03 0 4 371 -4
14NOV25 47.00 C 0.02 0.02 0.01 0.00 -0.02 0 23 529 0
14NOV25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
14NOV25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
14NOV25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
14NOV25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14NOV25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 33.00 C 0.00 0.00 0.00 9.51 -1.09 111 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 8.51 -1.11 100 0 0 0
21NOV25 35.00 C 0.00 0.00 0.00 7.51 -1.10 89 0 1 0
21NOV25 36.00 C 6.60 6.60 6.60 6.41 -1.15 58 4 4 +4
21NOV25 37.00 C 0.00 0.00 0.00 5.44 -1.12 57 0 0 0
21NOV25 38.00 C 0.00 0.00 0.00 4.49 -1.07 55 0 0 0
21NOV25 39.00 C 0.00 0.00 0.00 3.57 -1.04 52 0 13 0
21NOV25 40.00 C 2.70 2.70 2.70 2.76 -0.94 53 1 59 -1
21NOV25 41.00 C 2.04 2.04 2.04 1.99 -0.95 50 7 22 +7
21NOV25 42.00 C 1.50 1.50 1.26 1.34 -0.78 48 267 480 +128
21NOV25 43.00 C 0.96 1.05 0.80 0.85 -0.61 47 907 1,630 +614
21NOV25 44.00 C 0.60 0.69 0.50 0.51 -0.46 47 326 1,649 +25
21NOV25 45.00 C 0.43 0.44 0.31 0.29 -0.35 47 770 1,044 +235
21NOV25 46.00 C 0.26 0.26 0.21 0.15 -0.26 47 240 477 +90
21NOV25 47.00 C 0.19 0.19 0.14 0.08 -0.17 48 69 256 +37
21NOV25 48.00 C 0.11 0.13 0.11 0.04 -0.12 48 63 316 +38
21NOV25 49.00 C 0.12 0.12 0.07 0.02 -0.08 49 12 34 0
21NOV25 50.00 C 0.05 0.05 0.05 0.01 -0.05 50 3 55 0
21NOV25 52.50 C 0.04 0.04 0.04 0.01 -0.01 63 2 38 +2
21NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 191 0
21NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 12.48 -1.11 98 0 49 0
27NOV25 31.00 C 0.00 0.00 0.00 11.50 -1.12 94 0 1,935 0
27NOV25 32.00 C 10.54 10.57 10.54 10.53 -1.06 90 180 180 +180
27NOV25 33.00 C 0.00 0.00 0.00 9.54 -1.06 83 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 8.51 -1.11 71 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 7.51 -1.12 63 0 15 0
27NOV25 36.00 C 0.00 0.00 0.00 6.47 -1.17 50 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 5.51 -1.09 48 0 135 0
27NOV25 38.00 C 4.20 4.20 4.20 4.59 -1.06 46 1 121 0
27NOV25 39.00 C 0.00 0.00 0.00 3.67 -1.07 43 0 167 0
27NOV25 40.00 C 2.61 3.00 2.58 2.95 -1.04 46 2,971 2,319 +468
27NOV25 41.00 C 2.38 2.50 2.21 2.20 -0.85 44 58 331 +22
27NOV25 42.00 C 1.68 1.78 1.55 1.56 -0.83 42 543 3,553 +293
27NOV25 43.00 C 1.26 1.30 1.08 1.10 -0.64 42 2,376 7,071 +764
27NOV25 44.00 C 1.27 1.27 0.74 0.76 -0.48 43 1,933 6,682 +899
27NOV25 45.00 C 0.66 0.66 0.51 0.51 -0.37 44 6,689 11,304 +1,258
27NOV25 46.00 C 0.45 0.45 0.35 0.33 -0.29 44 411 3,100 -91
27NOV25 47.00 C 0.30 0.32 0.25 0.22 -0.20 45 434 7,897 +140
27NOV25 48.00 C 0.22 0.23 0.18 0.14 -0.15 46 579 6,841 +326
27NOV25 49.00 C 0.17 0.17 0.14 0.09 -0.10 47 70 3,987 +12
27NOV25 50.00 C 0.13 0.14 0.10 0.06 -0.07 48 627 14,530 +83
27NOV25 52.50 C 0.08 0.08 0.06 0.02 -0.03 50 103 7,850 -5
27NOV25 55.00 C 0.05 0.05 0.03 0.01 -0.01 55 634 12,274 +42
27NOV25 57.50 C 0.03 0.03 0.03 0.01 0.00 63 69 5,048 -12
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11,151 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 8,404 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5,691 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2,507 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3,543 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2,682 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 899 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1,112 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 176 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 125 0 71 0
30DEC25 19.50 C 0.00 0.00 0.00 23.08 -1.07 116 0 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 22.58 -1.07 112 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 21.59 -1.07 106 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 20.60 -1.07 101 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 19.61 -1.07 95 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 18.62 -1.07 90 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 17.62 -1.08 84 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.53 -1.18 66 0 51 0
30DEC25 27.00 C 0.00 0.00 0.00 15.64 -1.08 74 0 11 0
30DEC25 28.00 C 0.00 0.00 0.00 14.65 -1.08 70 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 13.59 -1.16 59 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 12.66 -1.10 60 0 463 0
30DEC25 31.00 C 0.00 0.00 0.00 11.72 -1.08 59 0 12,091 0
30DEC25 32.00 C 0.00 0.00 0.00 10.62 -1.20 47 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 9.76 -1.08 51 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 8.64 -1.25 39 0 902 0
30DEC25 35.00 C 0.00 0.00 0.00 7.90 -1.06 47 0 1,098 0
30DEC25 36.00 C 0.00 0.00 0.00 6.82 -1.20 39 0 1,617 0
30DEC25 37.00 C 0.00 0.00 0.00 6.11 -0.86 42 0 1,419 0
30DEC25 38.00 C 0.00 0.00 0.00 5.20 -1.02 39 0 179 0
30DEC25 39.00 C 0.00 0.00 0.00 4.50 -0.97 40 0 541 0
30DEC25 40.00 C 4.03 4.03 3.67 3.75 -0.78 38 16 1,701 +7
30DEC25 41.00 C 3.14 3.14 3.01 3.14 -0.75 38 3 1,100 0
30DEC25 42.00 C 2.62 2.64 2.55 2.55 -0.71 38 107 1,210 +16
30DEC25 43.00 C 2.20 2.25 2.00 2.08 -0.62 38 352 1,410 -93
30DEC25 44.00 C 1.80 1.80 1.64 1.69 -0.51 38 215 3,844 -62
30DEC25 45.00 C 1.50 1.50 1.30 1.36 -0.45 38 534 10,512 +39
30DEC25 46.00 C 1.20 1.20 1.05 1.09 -0.42 38 326 6,639 +101
30DEC25 47.00 C 1.04 1.04 0.88 0.87 -0.36 39 331 23,333 +164
30DEC25 48.00 C 1.00 1.00 0.70 0.68 -0.32 39 568 12,685 -96
30DEC25 49.00 C 0.68 0.68 0.60 0.54 -0.27 39 343 1,475 -29
30DEC25 50.00 C 0.68 0.68 0.47 0.42 -0.23 40 805 27,370 +48
30DEC25 52.50 C 0.36 0.36 0.31 0.23 -0.15 41 952 8,919 +386
30DEC25 55.00 C 0.25 0.25 0.22 0.13 -0.10 42 200 21,137 -32
30DEC25 57.50 C 0.18 0.18 0.16 0.07 -0.07 43 107 14,593 +4
30DEC25 60.00 C 0.13 0.15 0.12 0.04 -0.05 44 208 24,965 -6
30DEC25 62.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 8,960 0
30DEC25 65.00 C 0.09 0.09 0.08 0.02 -0.02 48 35 14,497 +32
30DEC25 67.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 5,653 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 7,558 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 11,472 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,881 0
30DEC25 77.50 C 0.03 0.03 0.03 0.01 0.00 60 2 1,188 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 14,456 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 306 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 188 0
30DEC25 90.00 C 0.03 0.03 0.03 0.01 0.00 73 1 947 0
30DEC25 92.50 C 0.01 0.01 0.01 0.01 0.00 76 120 280 +120
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,800 0
29JAN26 30.00 C 0.00 0.00 0.00 12.92 -1.01 55 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 11.96 -1.01 52 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 11.07 -0.95 52 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.07 -1.03 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.16 -1.01 45 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.18 -1.06 41 0 1 0
29JAN26 36.00 C 0.00 0.00 0.00 7.22 -1.14 38 0 30 0
29JAN26 37.00 C 0.00 0.00 0.00 6.43 -0.92 38 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.67 -0.91 37 0 1 0
29JAN26 39.00 C 0.00 0.00 0.00 4.97 -0.86 37 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 4.32 -0.81 37 0 399 0
29JAN26 41.00 C 0.00 0.00 0.00 3.76 -0.72 37 0 457 0
29JAN26 42.00 C 3.40 3.40 3.26 3.23 -0.73 37 21 730 +21
29JAN26 43.00 C 2.80 2.80 2.72 2.75 -0.63 37 4 1,758 +4
29JAN26 44.00 C 2.45 2.47 2.35 2.35 -0.55 37 39 5,864 +30
29JAN26 45.00 C 2.16 2.16 1.95 2.02 -0.49 38 199 4,407 +45
29JAN26 46.00 C 1.80 1.80 1.72 1.71 -0.42 38 12 2,571 0
29JAN26 47.00 C 1.55 1.61 1.43 1.45 -0.40 38 124 4,270 -5
29JAN26 48.00 C 1.30 1.30 1.25 1.23 -0.37 39 22 657 -16
29JAN26 49.00 C 1.21 1.21 1.21 1.04 -0.32 39 2 1,154 0
29JAN26 50.00 C 1.00 1.03 0.90 0.88 -0.28 39 439 5,726 +117
29JAN26 52.50 C 0.70 0.73 0.66 0.58 -0.20 40 43 1,796 +2
29JAN26 55.00 C 0.51 0.51 0.47 0.38 -0.15 41 133 6,722 -39
29JAN26 57.50 C 0.37 0.37 0.36 0.25 -0.11 42 18 3,095 -2
29JAN26 60.00 C 0.31 0.31 0.29 0.17 -0.08 43 45 14,175 -5
29JAN26 62.50 C 0.00 0.00 0.00 0.12 -0.05 44 3 3,874 0
29JAN26 65.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 4,976 0
29JAN26 67.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 5,318 0
29JAN26 70.00 C 0.15 0.15 0.15 0.05 -0.02 48 1 731 +1
29JAN26 72.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 1,484 0
29JAN26 80.00 C 0.07 0.07 0.07 0.01 -0.01 49 10 142 +10
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 108 0
26FEB26 33.00 C 0.00 0.00 0.00 10.33 -1.00 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.45 -0.98 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.59 -0.95 42 0 2 0
26FEB26 36.00 C 0.00 0.00 0.00 7.57 -1.13 37 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.81 -1.06 37 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 6.09 -0.87 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.42 -0.83 37 0 0 0
26FEB26 40.00 C 4.89 4.89 4.89 4.79 -0.87 36 22 82 +22
26FEB26 41.00 C 4.20 4.20 4.20 4.27 -0.69 37 1 668 0
26FEB26 42.00 C 3.72 3.72 3.71 3.73 -0.74 37 182 788 +168
26FEB26 43.00 C 3.27 3.46 3.23 3.23 -0.67 36 172 765 +170
26FEB26 44.00 C 2.90 2.93 2.88 2.85 -0.58 37 45 2,471 +15
26FEB26 45.00 C 2.56 2.56 2.41 2.50 -0.52 37 24 322 -8
26FEB26 46.00 C 2.15 2.15 2.15 2.18 -0.47 37 1 1,476 +1
26FEB26 47.00 C 1.96 1.96 1.96 1.92 -0.42 38 20 356 0
26FEB26 48.00 C 1.70 1.70 1.70 1.68 -0.39 38 1 453 +1
26FEB26 49.00 C 1.48 1.48 1.48 1.47 -0.34 39 1 82 -1
26FEB26 50.00 C 1.35 1.35 1.35 1.29 -0.30 39 8 954 +5
26FEB26 52.50 C 0.96 0.96 0.96 0.92 -0.22 40 1 1,228 +1
26FEB26 55.00 C 0.82 0.82 0.72 0.67 -0.15 41 36 1,034 +36
26FEB26 57.50 C 0.59 0.59 0.55 0.49 -0.10 42 27 1,529 0
26FEB26 60.00 C 0.43 0.43 0.43 0.36 -0.07 43 1 179 +1
26FEB26 62.50 C 0.00 0.00 0.00 0.27 -0.05 44 3 853 +3
26FEB26 65.00 C 0.00 0.00 0.00 0.21 -0.03 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 100 0
26FEB26 72.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.06 0.00 51 0 138 0
30MAR26 20.00 C 0.00 0.00 0.00 22.87 -1.02 74 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.90 -1.12 71 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.94 -0.91 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.97 -0.92 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.02 -1.04 63 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.06 -1.02 60 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 17.12 -1.00 58 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 16.17 -1.00 55 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 15.27 -1.00 54 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 14.28 -1.00 51 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 13.36 -1.06 49 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 12.43 -1.01 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.53 -0.99 45 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 10.65 -1.00 43 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 9.81 -0.98 42 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 9.00 -0.90 41 0 3,845 0
30MAR26 36.00 C 0.00 0.00 0.00 8.23 -0.93 41 0 7,756 0
30MAR26 37.00 C 0.00 0.00 0.00 7.50 -0.74 40 0 5,871 0
30MAR26 38.00 C 0.00 0.00 0.00 6.80 -0.82 40 0 364 0
30MAR26 39.00 C 0.00 0.00 0.00 5.98 -0.84 37 0 837 0
30MAR26 40.00 C 0.00 0.00 0.00 5.48 -0.71 38 0 7,583 0
30MAR26 41.00 C 5.03 5.03 5.03 4.88 -0.83 38 1 2,692 0
30MAR26 42.00 C 4.23 4.32 4.23 4.38 -0.72 38 110 5,328 -59
30MAR26 43.00 C 4.00 4.00 3.90 3.95 -0.65 38 79 2,928 +79
30MAR26 44.00 C 3.56 3.56 3.56 3.52 -0.62 38 1,535 3,272 +1,248
30MAR26 45.00 C 3.47 3.47 3.10 3.15 -0.56 38 18 1,382 0
30MAR26 46.00 C 2.84 2.85 2.84 2.84 -0.52 39 24 936 0
30MAR26 47.00 C 2.58 2.58 2.58 2.54 -0.47 39 1 2,505 +1
30MAR26 48.00 C 2.34 2.34 2.22 2.26 -0.44 39 490 8,706 +270
30MAR26 49.00 C 2.13 2.13 2.00 2.02 -0.39 39 6 4,830 0
30MAR26 50.00 C 1.92 1.92 1.85 1.79 -0.36 39 219 7,884 +15
30MAR26 52.50 C 1.51 1.51 1.45 1.34 -0.27 40 6 4,334 0
30MAR26 55.00 C 1.21 1.22 1.12 1.00 -0.21 40 154 19,055 +23
30MAR26 57.50 C 0.99 0.99 0.95 0.75 -0.15 41 51 4,632 +51
30MAR26 60.00 C 0.77 0.80 0.75 0.56 -0.11 41 69 24,462 +66
30MAR26 62.50 C 0.65 0.66 0.58 0.42 -0.08 42 52 5,697 +52
30MAR26 65.00 C 0.53 0.53 0.53 0.32 -0.06 42 3 8,959 +3
30MAR26 67.50 C 0.45 0.45 0.45 0.24 -0.05 43 1 5,330 +1
30MAR26 70.00 C 0.38 0.38 0.38 0.19 -0.03 43 1 13,965 0
30MAR26 72.50 C 0.34 0.34 0.33 0.15 -0.02 44 2 3,740 0
30MAR26 75.00 C 0.31 0.31 0.30 0.12 -0.01 45 2 3,216 +1
30MAR26 77.50 C 0.26 0.26 0.26 0.09 -0.01 45 1 1,334 0
30MAR26 80.00 C 0.23 0.23 0.23 0.07 -0.01 45 1 5,851 0
30MAR26 82.50 C 0.21 0.21 0.21 0.06 0.00 46 5 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 0.00 47 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.04 0.00 47 0 750 0
30MAR26 90.00 C 0.15 0.15 0.15 0.03 0.00 47 24 702 +24
30MAR26 92.50 C 0.00 0.00 0.00 0.02 0.00 46 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
30MAR26 100.00 C 0.11 0.11 0.11 0.01 0.00 47 24 3,682 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 23.17 -1.03 63 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 22.21 -1.06 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.29 -1.03 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.35 -1.03 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.41 -1.03 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.40 -1.13 50 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 17.57 -1.01 51 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 16.66 -1.01 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.77 -1.01 48 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 14.89 -1.00 46 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 14.03 -0.99 45 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 13.19 -0.97 44 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 12.36 -0.96 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.57 -0.94 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.80 -0.91 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.06 -0.89 41 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 9.34 -0.89 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.66 -0.86 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 8.12 -0.73 41 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 7.42 -0.79 39 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 6.83 -0.76 39 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 6.21 -0.82 38 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 5.86 -0.56 39 0 108 0
29JUN26 43.00 C 5.36 5.36 5.36 5.29 -0.63 38 2 1,317 0
29JUN26 44.00 C 4.89 4.89 4.89 4.89 -0.66 39 4 1,026 0
29JUN26 45.00 C 4.60 4.60 4.45 4.53 -0.60 39 1,503 8,114 +1,500
29JUN26 46.00 C 4.21 4.21 4.13 4.15 -0.65 39 330 572 +194
29JUN26 47.00 C 3.88 3.89 3.88 3.87 -0.55 39 9 500 0
29JUN26 48.00 C 3.64 3.64 3.58 3.59 -0.50 39 55 256 +55
29JUN26 49.00 C 0.00 0.00 0.00 3.32 -0.46 40 0 241 0
29JUN26 50.00 C 3.08 3.08 3.05 3.05 -0.52 40 6 13,140 -3
29JUN26 52.50 C 2.65 2.65 2.56 2.59 -0.34 41 3 3,324 +1
29JUN26 55.00 C 2.14 2.15 2.10 2.14 -0.34 41 170 6,508 +115
29JUN26 57.50 C 1.78 1.78 1.78 1.78 -0.29 42 14 3,182 -14
29JUN26 60.00 C 1.66 1.66 1.50 1.52 -0.24 43 74 19,267 +24
29JUN26 62.50 C 1.33 1.35 1.33 1.29 -0.23 43 50 2,440 +50
29JUN26 65.00 C 0.00 0.00 0.00 1.11 -0.21 44 0 11,816 0
29JUN26 67.50 C 0.96 0.96 0.96 0.95 -0.20 45 1 2,890 +1
29JUN26 70.00 C 0.98 0.98 0.85 0.82 -0.18 45 60 14,446 +60
29JUN26 72.50 C 0.74 0.74 0.74 0.72 -0.16 46 101 1,489 +100
29JUN26 75.00 C 0.63 0.63 0.63 0.63 -0.14 47 1 1,707 0
29JUN26 77.50 C 0.63 0.63 0.63 0.56 -0.13 47 100 1,371 0
29JUN26 80.00 C 0.53 0.53 0.53 0.50 -0.12 48 10 1,276 0
29JUN26 82.50 C 0.00 0.00 0.00 0.45 -0.10 49 0 1,099 0
29JUN26 85.00 C 0.00 0.00 0.00 0.40 -0.11 49 0 819 0
29JUN26 87.50 C 0.00 0.00 0.00 0.37 -0.09 50 0 300 0
29JUN26 90.00 C 0.35 0.35 0.35 0.34 -0.09 51 1 186 +1
29JUN26 92.50 C 0.00 0.00 0.00 0.31 -0.08 51 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.28 -0.08 52 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.26 -0.08 53 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.25 -0.07 53 0 115 0
29JUN26 102.50 C 0.00 0.00 0.00 0.23 -0.07 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.22 -0.05 55 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.20 -0.06 55 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.19 -0.05 56 0 380 0
29SEP26 20.00 C 0.00 0.00 0.00 23.50 -1.02 58 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 22.56 -1.04 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 21.64 -1.04 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.74 -1.01 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.85 -1.00 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.94 -1.01 49 0 22 0
29SEP26 26.00 C 0.00 0.00 0.00 18.19 -0.87 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.10 -1.10 45 0 8 0
29SEP26 28.00 C 0.00 0.00 0.00 16.35 -0.99 46 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 15.52 -0.97 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.71 -0.97 44 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 13.92 -0.95 43 0 35 0
29SEP26 32.00 C 0.00 0.00 0.00 13.16 -0.93 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.41 -0.92 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.69 -0.91 41 0 4 0
29SEP26 35.00 C 0.00 0.00 0.00 11.01 -0.86 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.33 -0.87 41 0 0 0
29SEP26 37.00 C 9.80 9.80 9.80 9.76 -0.78 41 1 10 +1
29SEP26 38.00 C 0.00 0.00 0.00 9.09 -0.82 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.52 -0.79 40 0 0 0
29SEP26 40.00 C 8.75 8.75 8.75 7.98 -0.77 40 1 5 +1
29SEP26 41.00 C 0.00 0.00 0.00 7.47 -0.75 39 0 315 0
29SEP26 42.00 C 7.00 7.00 7.00 6.94 -0.75 39 8 487 0
29SEP26 43.00 C 6.64 6.67 6.44 6.41 -0.88 38 26 41 +2
29SEP26 44.00 C 6.18 6.35 6.15 5.62 -1.12 36 11 4,617 +10
29SEP26 45.00 C 0.00 0.00 0.00 5.58 -0.74 38 0 195 0
29SEP26 46.00 C 0.00 0.00 0.00 5.29 -0.66 39 0 1,575 0
29SEP26 47.00 C 5.16 5.16 5.16 5.02 -0.60 39 2 145 0
29SEP26 48.00 C 0.00 0.00 0.00 4.76 -0.51 40 0 1,572 0
29SEP26 49.00 C 4.40 4.44 4.40 4.47 -0.52 40 38 254 +18
29SEP26 50.00 C 4.30 4.30 4.22 4.20 -0.48 40 3 5,030 +3
29SEP26 52.50 C 3.65 3.65 3.65 3.65 -0.45 41 1 851 +1
29SEP26 55.00 C 3.16 3.16 3.16 3.30 -0.20 42 1 1,628 +1
29SEP26 57.50 C 0.00 0.00 0.00 3.02 -0.06 44 0 332 0
29SEP26 60.00 C 2.30 2.30 2.30 2.78 +0.09 45 8 4,200 0
29SEP26 62.50 C 0.00 0.00 0.00 2.59 +0.24 47 0 178 0
29SEP26 65.00 C 1.83 1.83 1.83 2.43 +0.34 48 1 1,652 0
29SEP26 67.50 C 0.00 0.00 0.00 2.30 +0.44 50 0 280 0
29SEP26 70.00 C 1.47 1.47 1.47 2.19 +0.53 51 22 293 0
29SEP26 72.50 C 0.00 0.00 0.00 2.11 +0.61 52 0 282 0
29SEP26 75.00 C 0.00 0.00 0.00 2.03 +0.67 54 0 1,011 0
29SEP26 77.50 C 0.00 0.00 0.00 1.98 +0.74 55 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 1.93 +0.79 57 0 440 0
29SEP26 82.50 C 0.90 0.90 0.85 1.89 +0.84 58 4 862 0
29SEP26 85.00 C 0.80 0.80 0.80 1.87 +0.90 60 4 282 0
TOTAL CALL 34,941 810,263 +10,949
14NOV25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14NOV25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
14NOV25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14NOV25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
14NOV25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
14NOV25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
14NOV25 41.00 P 0.03 0.03 0.02 0.00 -0.03 0 4 297 -2
14NOV25 42.00 P 0.09 0.15 0.01 0.00 -0.09 0 386 274 +62
14NOV25 43.00 P 0.40 0.68 0.34 0.64 +0.38 0 460 21 -319
14NOV25 44.00 P 1.48 1.70 1.40 1.64 +0.95 0 152 0 -226
14NOV25 45.00 P 0.00 0.00 0.00 2.64 +1.12 0 0 0 -7
14NOV25 46.00 P 3.64 3.64 3.64 3.64 +1.05 0 2 0 -2
14NOV25 47.00 P 0.00 0.00 0.00 4.64 +1.13 0 0 0 -1
14NOV25 48.00 P 0.00 0.00 0.00 5.64 +1.13 0 0 0 -5
14NOV25 49.00 P 0.00 0.00 0.00 6.64 +1.14 0 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 7.64 +1.14 0 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 10.14 +1.14 0 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 12.64 +1.14 0 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 15.14 +1.14 0 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21NOV25 35.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 1 0
21NOV25 36.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 2 0
21NOV25 37.00 P 0.00 0.00 0.00 0.06 +0.04 58 0 0 0
21NOV25 38.00 P 0.07 0.10 0.07 0.10 +0.06 54 17 118 +16
21NOV25 39.00 P 0.16 0.17 0.15 0.18 +0.09 52 38 181 +9
21NOV25 40.00 P 0.28 0.31 0.25 0.32 +0.15 50 1,027 1,028 +860
21NOV25 41.00 P 0.48 0.55 0.45 0.55 +0.24 48 499 733 +336
21NOV25 42.00 P 0.76 0.90 0.76 0.89 +0.33 45 376 675 +13
21NOV25 43.00 P 1.40 1.48 1.20 1.40 +0.49 45 160 364 +9
21NOV25 44.00 P 1.92 1.97 1.92 2.05 +0.63 44 14 65 -8
21NOV25 45.00 P 0.00 0.00 0.00 2.87 +0.79 45 0 1 0
21NOV25 46.00 P 0.00 0.00 0.00 3.72 +0.94 43 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 4.69 +1.00 47 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 5.66 +1.04 48 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 6.64 +1.07 0 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 7.64 +1.11 0 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 10.14 +1.14 0 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 12.64 +1.14 0 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 15.14 +1.14 0 0 0 0
27NOV25 30.00 P 0.01 0.01 0.01 0.01 0.00 73 25 697 +25
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 69 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 235 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 584 0
27NOV25 34.00 P 0.04 0.04 0.04 0.02 +0.01 53 5 275 0
27NOV25 35.00 P 0.05 0.06 0.05 0.04 +0.02 52 579 2,108 -334
27NOV25 36.00 P 0.08 0.08 0.08 0.07 +0.04 51 240 1,694 +72
27NOV25 37.00 P 0.12 0.12 0.12 0.11 +0.05 48 1 1,488 +1
27NOV25 38.00 P 0.15 0.18 0.15 0.18 +0.07 46 160 2,332 -17
27NOV25 39.00 P 0.27 0.29 0.26 0.29 +0.10 44 668 3,681 +65
27NOV25 40.00 P 0.42 0.48 0.38 0.47 +0.16 43 3,910 8,661 +2,839
27NOV25 41.00 P 0.71 0.76 0.63 0.72 +0.22 41 741 4,726 -156
27NOV25 42.00 P 1.09 1.16 0.94 1.08 +0.31 40 1,717 7,335 +164
27NOV25 43.00 P 1.55 1.69 1.44 1.66 +0.52 41 626 7,198 -164
27NOV25 44.00 P 2.22 2.27 2.17 2.26 +0.63 40 259 6,027 -177
27NOV25 45.00 P 3.00 3.15 2.80 3.03 +0.74 41 107 7,384 -88
27NOV25 46.00 P 3.98 3.98 3.56 3.89 +0.86 42 45 3,896 +27
27NOV25 47.00 P 4.55 4.69 4.55 4.84 +0.99 47 8 4,096 0
27NOV25 48.00 P 5.50 5.85 5.50 5.73 +1.11 45 4 5,246 -3
27NOV25 49.00 P 0.00 0.00 0.00 6.69 +1.05 46 0 5,986 0
27NOV25 50.00 P 7.93 7.93 7.28 7.66 +0.88 46 14 7,076 -2
27NOV25 52.50 P 9.90 9.90 9.86 10.16 +1.14 58 200 3,571 +200
27NOV25 55.00 P 12.40 12.40 12.40 12.64 +1.12 0 5 5,284 0
27NOV25 57.50 P 0.00 0.00 0.00 15.14 +1.14 0 0 1,421 0
27NOV25 60.00 P 0.00 0.00 0.00 17.64 +1.14 0 0 156 -32
27NOV25 62.50 P 0.00 0.00 0.00 20.14 +1.14 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 22.64 +1.14 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 25.14 +1.06 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 27.64 +1.14 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 30.14 +1.14 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 32.64 +1.14 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 35.14 +1.14 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 37.64 +1.14 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 40.14 +1.14 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,850 0
30DEC25 21.00 P 0.01 0.01 0.01 0.01 0.00 75 30 138 +30
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,054 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 711 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 725 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,086 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 861 0
30DEC25 28.00 P 0.05 0.05 0.05 0.01 0.00 46 5 952 +5
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 394 0
30DEC25 30.00 P 0.07 0.09 0.07 0.02 +0.01 42 59 1,188 -38
30DEC25 31.00 P 0.10 0.10 0.10 0.03 +0.01 41 5 12,632 +5
30DEC25 32.00 P 0.12 0.12 0.12 0.05 +0.02 40 21 1,977 +21
30DEC25 33.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 2,217 0
30DEC25 34.00 P 0.20 0.20 0.20 0.13 +0.05 39 2 2,671 0
30DEC25 35.00 P 0.26 0.28 0.26 0.20 +0.07 39 9 4,318 -2
30DEC25 36.00 P 0.37 0.37 0.37 0.31 +0.10 39 12 3,546 -12
30DEC25 37.00 P 0.44 0.48 0.44 0.45 +0.14 39 140 4,626 -16
30DEC25 38.00 P 0.62 0.65 0.57 0.64 +0.18 38 109 3,546 -70
30DEC25 39.00 P 0.83 0.86 0.77 0.86 +0.21 38 445 4,718 +202
30DEC25 40.00 P 0.91 1.15 0.91 1.14 +0.27 37 6,532 21,487 +3,573
30DEC25 41.00 P 1.15 1.50 1.15 1.50 +0.35 36 354 7,625 +301
30DEC25 42.00 P 1.69 1.94 1.69 1.92 +0.41 36 453 12,735 +288
30DEC25 43.00 P 2.40 2.51 2.24 2.44 +0.50 36 496 8,889 +170
30DEC25 44.00 P 2.98 3.04 2.86 3.05 +0.58 36 140 9,460 -3
30DEC25 45.00 P 3.67 3.79 3.62 3.74 +0.68 37 6 28,332 -1
30DEC25 46.00 P 4.15 4.40 4.15 4.49 +0.73 37 9 7,259 0
30DEC25 47.00 P 5.10 5.35 5.10 5.29 +0.80 38 3 18,558 +3
30DEC25 48.00 P 0.00 0.00 0.00 6.10 +0.81 38 0 18,825 0
30DEC25 49.00 P 7.00 7.00 7.00 7.06 +1.03 41 2 7,215 0
30DEC25 50.00 P 7.80 8.00 7.80 7.99 +1.01 42 52 12,537 -3
30DEC25 52.50 P 10.15 10.30 10.13 10.30 +1.02 43 225 6,453 0
30DEC25 55.00 P 0.00 0.00 0.00 12.66 +1.10 41 3 10,287 +3
30DEC25 57.50 P 0.00 0.00 0.00 15.14 +1.12 0 0 4,630 0
30DEC25 60.00 P 17.65 17.65 17.65 17.64 +1.08 0 1 3,124 0
30DEC25 62.50 P 0.00 0.00 0.00 20.14 +1.14 0 0 594 0
30DEC25 65.00 P 0.00 0.00 0.00 22.64 +1.14 0 0 776 0
30DEC25 67.50 P 0.00 0.00 0.00 25.14 +1.06 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 27.64 +1.14 0 0 800 0
30DEC25 72.50 P 0.00 0.00 0.00 30.14 +1.14 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 32.64 +1.14 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 35.14 +1.14 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 37.64 +1.14 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 40.14 +1.14 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 42.64 +1.14 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 45.14 +1.14 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 47.64 +1.14 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 50.14 +1.14 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 52.64 +1.14 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 55.14 +1.14 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 57.64 +1.14 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 60.14 +1.14 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 62.64 +1.14 0 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 65.14 +1.14 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 67.64 +1.14 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 110 0
29JAN26 31.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 90 0
29JAN26 32.00 P 0.00 0.00 0.00 0.15 +0.05 39 0 50 0
29JAN26 33.00 P 0.00 0.00 0.00 0.22 +0.07 39 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.32 +0.10 38 0 656 0
29JAN26 35.00 P 0.48 0.50 0.46 0.45 +0.13 38 56 510 +18
29JAN26 36.00 P 0.62 0.62 0.59 0.62 +0.17 38 30 1,357 +15
29JAN26 37.00 P 0.78 0.83 0.78 0.81 +0.19 38 6 3,205 0
29JAN26 38.00 P 1.01 1.01 1.00 1.03 +0.21 37 164 2,725 +14
29JAN26 39.00 P 1.29 1.29 1.22 1.30 +0.25 37 33 1,983 -3
29JAN26 40.00 P 1.60 1.63 1.55 1.63 +0.31 36 166 5,379 +161
29JAN26 41.00 P 1.98 2.02 1.90 2.01 +0.36 36 184 4,549 +124
29JAN26 42.00 P 2.45 2.48 2.32 2.48 +0.44 36 391 6,743 +109
29JAN26 43.00 P 2.92 2.92 2.92 2.98 +0.49 35 3 12,549 0
29JAN26 44.00 P 0.00 0.00 0.00 3.59 +0.57 36 0 4,199 0
29JAN26 45.00 P 0.00 0.00 0.00 4.25 +0.63 36 0 1,804 0
29JAN26 46.00 P 0.00 0.00 0.00 4.95 +0.67 36 0 2,496 0
29JAN26 47.00 P 0.00 0.00 0.00 5.76 +0.82 38 0 4,287 0
29JAN26 48.00 P 0.00 0.00 0.00 6.56 +0.88 38 0 1,381 0
29JAN26 49.00 P 0.00 0.00 0.00 7.37 +0.84 38 0 1,577 0
29JAN26 50.00 P 0.00 0.00 0.00 8.23 +0.89 39 0 2,392 0
29JAN26 52.50 P 10.60 10.60 10.60 10.37 +0.89 38 1 958 0
29JAN26 55.00 P 0.00 0.00 0.00 12.67 +0.93 35 0 427 0
29JAN26 57.50 P 0.00 0.00 0.00 15.19 +1.12 41 0 24 0
29JAN26 60.00 P 0.00 0.00 0.00 17.65 +1.09 42 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 20.14 +1.13 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.64 +1.14 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 25.14 +1.06 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 27.64 +1.14 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 30.14 +1.14 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 32.64 +1.14 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 35.14 +1.14 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 37.64 +1.14 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 40.14 +1.14 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 42.64 +1.12 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.38 +0.12 38 0 30 0
26FEB26 34.00 P 0.56 0.58 0.56 0.52 +0.15 38 130 950 +115
26FEB26 35.00 P 0.70 0.70 0.69 0.69 +0.19 38 104 741 +100
26FEB26 36.00 P 0.85 0.86 0.85 0.88 +0.21 38 115 635 +115
26FEB26 37.00 P 1.06 1.09 1.03 1.10 +0.23 37 139 516 +138
26FEB26 38.00 P 1.32 1.32 1.32 1.34 +0.22 37 2 661 0
26FEB26 39.00 P 1.58 1.58 1.57 1.64 +0.27 36 116 536 +67
26FEB26 40.00 P 1.98 2.00 1.92 1.99 +0.34 36 84 1,585 +79
26FEB26 41.00 P 2.31 2.35 2.28 2.38 +0.37 35 75 1,074 +30
26FEB26 42.00 P 2.82 2.83 2.73 2.85 +0.43 35 632 7,092 +482
26FEB26 43.00 P 3.34 3.34 3.34 3.37 +0.49 35 8 3,063 +8
26FEB26 44.00 P 0.00 0.00 0.00 3.96 +0.55 35 0 452 0
26FEB26 45.00 P 4.63 4.63 4.63 4.66 +0.66 36 2 91 0
26FEB26 46.00 P 5.18 5.18 5.18 5.31 +0.69 36 80 1,372 +80
26FEB26 47.00 P 0.00 0.00 0.00 6.04 +0.70 36 0 16 0
26FEB26 48.00 P 0.00 0.00 0.00 6.88 +0.80 38 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 7.69 +0.85 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.41 +0.80 37 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.56 +0.86 37 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 12.81 +0.91 37 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 15.19 +1.00 37 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 17.72 +1.16 42 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.17 +1.13 44 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.64 +1.13 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 25.14 +1.06 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 27.64 +1.14 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 30.14 +1.14 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 32.64 +1.14 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 35.14 +1.14 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 37.64 +1.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 21.00 P 0.09 0.09 0.09 0.01 0.00 44 75 75 +75
30MAR26 22.00 P 0.10 0.10 0.10 0.01 0.00 41 4 4 +4
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 10,978 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 187 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 180 0
30MAR26 28.00 P 0.28 0.29 0.28 0.11 +0.03 38 2 176 +1
30MAR26 29.00 P 0.32 0.34 0.32 0.16 +0.04 38 3 189 +3
30MAR26 30.00 P 0.00 0.00 0.00 0.23 +0.06 38 0 443 0
30MAR26 31.00 P 0.00 0.00 0.00 0.32 +0.07 38 0 478 0
30MAR26 32.00 P 0.00 0.00 0.00 0.42 +0.07 38 0 408 0
30MAR26 33.00 P 0.70 0.70 0.68 0.57 +0.11 38 101 6,206 +100
30MAR26 34.00 P 0.83 0.83 0.83 0.75 +0.14 38 100 1,083 +100
30MAR26 35.00 P 0.99 1.02 0.99 0.95 +0.16 38 116 9,793 +100
30MAR26 36.00 P 1.20 1.21 1.19 1.21 +0.21 38 72 622 +18
30MAR26 37.00 P 1.44 1.44 1.44 1.48 +0.22 38 100 3,529 +66
30MAR26 38.00 P 1.73 1.73 1.73 1.78 +0.25 38 16 2,676 +2
30MAR26 39.00 P 2.08 2.08 2.08 2.10 +0.29 37 2 3,936 0
30MAR26 40.00 P 0.00 0.00 0.00 2.48 +0.35 37 6,000 22,103 +2,547
30MAR26 41.00 P 2.87 2.87 2.81 2.91 +0.39 37 125 5,066 -120
30MAR26 42.00 P 3.33 3.33 3.32 3.38 +0.43 37 4 18,314 +4
30MAR26 43.00 P 0.00 0.00 0.00 3.92 +0.48 37 0 4,386 0
30MAR26 44.00 P 4.47 4.56 4.47 4.56 +0.59 37 1,543 8,913 +1,077
30MAR26 45.00 P 5.01 5.01 5.00 5.13 +0.57 37 2 5,217 -1
30MAR26 46.00 P 0.00 0.00 0.00 5.81 +0.66 37 0 2,563 0
30MAR26 47.00 P 6.34 6.34 6.28 6.46 +0.64 37 70 5,117 +10
30MAR26 48.00 P 0.00 0.00 0.00 7.27 +0.75 38 0 7,984 0
30MAR26 49.00 P 0.00 0.00 0.00 8.32 +1.05 41 0 9,263 0
30MAR26 50.00 P 0.00 0.00 0.00 8.61 +0.58 36 0 15,860 0
30MAR26 52.50 P 0.00 0.00 0.00 10.86 +0.55 38 0 10,342 0
30MAR26 55.00 P 0.00 0.00 0.00 13.21 +0.92 41 0 6,429 0
30MAR26 57.50 P 0.00 0.00 0.00 15.31 +0.90 38 0 3,409 0
30MAR26 60.00 P 0.00 0.00 0.00 17.72 +1.02 39 0 5,559 0
30MAR26 62.50 P 0.00 0.00 0.00 20.20 +1.15 41 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 22.65 +1.12 42 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.14 +1.06 0 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 27.64 +1.14 0 0 106 0
30MAR26 72.50 P 0.00 0.00 0.00 30.14 +1.14 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.64 +1.14 0 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 35.14 +1.14 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 37.64 +1.14 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 40.14 +1.14 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 42.64 +1.12 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 45.14 +1.14 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 47.64 +1.14 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 50.14 +1.14 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 52.64 +1.14 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 55.14 +1.14 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 57.64 +1.14 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 60.14 +1.14 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 62.64 +1.08 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 65.14 +1.14 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 67.64 +1.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 77 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.04 45 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.05 44 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 +0.07 44 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 +0.07 43 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.26 +0.10 43 0 369 0
29JUN26 26.00 P 0.00 0.00 0.00 0.33 +0.12 43 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.14 43 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.53 +0.16 42 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 0.66 +0.18 42 0 28 0
29JUN26 30.00 P 0.78 0.80 0.78 0.81 +0.20 42 156 540 +154
29JUN26 31.00 P 0.00 0.00 0.00 0.93 +0.17 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.10 +0.18 40 0 105 0
29JUN26 33.00 P 1.25 1.28 1.25 1.30 +0.18 40 103 479 +103
29JUN26 34.00 P 1.45 1.45 1.45 1.54 +0.20 40 1 604 +1
29JUN26 35.00 P 1.70 1.73 1.70 1.78 +0.21 39 256 2,050 +136
29JUN26 36.00 P 1.99 2.01 1.98 2.08 +0.28 39 25 693 +8
29JUN26 37.00 P 2.29 2.29 2.29 2.38 +0.30 39 18 4,405 +10
29JUN26 38.00 P 2.61 2.61 2.61 2.73 +0.34 38 19 3,365 +19
29JUN26 39.00 P 0.00 0.00 0.00 3.09 +0.36 38 0 2,028 0
29JUN26 40.00 P 3.36 3.43 3.29 3.48 +0.37 38 605 9,067 +600
29JUN26 41.00 P 0.00 0.00 0.00 3.94 +0.39 37 0 2,337 0
29JUN26 42.00 P 0.00 0.00 0.00 4.43 +0.42 37 0 1,279 0
29JUN26 43.00 P 0.00 0.00 0.00 4.97 +0.46 37 0 594 0
29JUN26 44.00 P 0.00 0.00 0.00 5.54 +0.55 37 0 2,000 0
29JUN26 45.00 P 0.00 0.00 0.00 6.17 +0.56 38 1,500 17,314 +1,500
29JUN26 46.00 P 0.00 0.00 0.00 6.80 +0.56 38 0 1,015 0
29JUN26 47.00 P 0.00 0.00 0.00 7.47 +0.59 38 0 1,953 0
29JUN26 48.00 P 0.00 0.00 0.00 8.29 +0.63 39 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 8.88 +0.64 38 0 672 0
29JUN26 50.00 P 0.00 0.00 0.00 9.63 +0.63 38 0 4,848 0
29JUN26 52.50 P 0.00 0.00 0.00 11.59 +0.69 38 0 2,512 0
29JUN26 55.00 P 14.00 14.00 14.00 13.64 +0.78 39 40 3,113 -40
29JUN26 57.50 P 0.00 0.00 0.00 15.78 +0.81 39 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 17.86 +0.88 36 0 427 0
29JUN26 62.50 P 0.00 0.00 0.00 20.26 +0.90 37 0 406 0
29JUN26 65.00 P 0.00 0.00 0.00 22.96 +1.29 44 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 25.35 +1.27 44 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 27.76 +1.03 45 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 30.21 +1.07 46 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 32.67 +1.09 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.15 +1.11 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.64 +1.12 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 40.14 +1.14 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.64 +1.12 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 45.14 +1.14 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.64 +1.14 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 50.14 +1.14 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 52.64 +1.14 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 55.14 +1.14 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 57.64 +1.14 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 60.14 +1.14 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 62.64 +1.08 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 65.14 +1.14 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 67.64 +1.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 +0.16 48 0 148 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 +0.19 48 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 +0.23 48 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.23 47 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 +0.26 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.62 +0.28 45 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 0.75 +0.31 45 0 12 0
29SEP26 27.00 P 0.76 0.76 0.76 0.88 +0.33 44 3 24 +3
29SEP26 28.00 P 0.00 0.00 0.00 1.02 +0.34 44 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.20 +0.36 44 0 7 0
29SEP26 30.00 P 1.18 1.19 1.18 1.37 +0.37 43 4 982 +4
29SEP26 31.00 P 0.00 0.00 0.00 1.57 +0.36 42 0 55 0
29SEP26 32.00 P 0.00 0.00 0.00 1.79 +0.37 42 0 100 0
29SEP26 33.00 P 0.00 0.00 0.00 2.02 +0.35 41 0 275 0
29SEP26 34.00 P 0.00 0.00 0.00 2.27 +0.36 41 0 33 0
29SEP26 35.00 P 0.00 0.00 0.00 2.55 +0.38 40 0 1,516 0
29SEP26 36.00 P 2.67 2.70 2.67 2.84 +0.39 40 9 3,140 +9
29SEP26 37.00 P 3.03 3.03 3.03 3.16 +0.39 39 5 2,839 +5
29SEP26 38.00 P 3.40 3.40 3.40 3.50 +0.36 39 1 271 0
29SEP26 39.00 P 3.78 3.78 3.78 3.85 +0.33 38 3 3,610 0
29SEP26 40.00 P 4.25 4.25 4.25 4.30 +0.40 38 2 947 0
29SEP26 41.00 P 4.71 4.79 4.71 4.75 +0.40 38 190 580 0
29SEP26 42.00 P 5.17 5.17 5.17 5.31 +0.45 38 1 747 +1
29SEP26 43.00 P 5.80 5.80 5.70 5.83 +0.47 38 2 2,491 -1
29SEP26 44.00 P 0.00 0.00 0.00 6.36 +0.41 38 0 1,641 0
29SEP26 45.00 P 6.61 6.90 6.61 6.99 +0.52 38 2 5,225 +1
29SEP26 46.00 P 0.00 0.00 0.00 7.61 +0.51 38 0 568 0
29SEP26 47.00 P 0.00 0.00 0.00 8.34 +0.61 39 0 459 0
29SEP26 48.00 P 0.00 0.00 0.00 9.01 +0.67 39 0 595 0
29SEP26 49.00 P 0.00 0.00 0.00 9.65 +0.60 39 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 10.35 +0.59 38 0 4,019 0
29SEP26 52.50 P 0.00 0.00 0.00 12.28 +0.68 39 0 537 0
29SEP26 55.00 P 0.00 0.00 0.00 14.35 +0.80 40 0 443 0
29SEP26 57.50 P 0.00 0.00 0.00 16.48 +0.89 41 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 18.65 +0.97 41 0 197 0
29SEP26 62.50 P 0.00 0.00 0.00 20.90 +1.08 42 0 1,752 0
29SEP26 65.00 P 0.00 0.00 0.00 23.16 +1.15 42 0 86 0
29SEP26 67.50 P 0.00 0.00 0.00 25.44 +1.15 41 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 28.62 +1.89 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.03 +1.89 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.45 +1.66 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.88 +1.68 56 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.32 +1.69 57 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 40.77 +1.69 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.24 +1.69 60 0 0 0
TOTAL PUT 35,363 693,726 +15,762
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$ 17.22
27NOV25 6.75 C 0.00 0.00 0.00 10.48 -0.34 167 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 10.23 -0.33 158 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 9.98 -0.38 148 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 9.73 -0.33 137 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 9.48 -0.33 123 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 9.23 -0.33 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 8.98 -0.33 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 8.73 -0.33 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 8.48 -0.33 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 8.23 -0.37 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 7.98 -0.33 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 7.73 -0.39 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 7.48 -0.33 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 7.23 -0.33 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 6.73 -0.40 0 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 6.23 -0.39 0 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 5.73 -0.34 0 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 5.22 -0.40 0 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 4.74 -0.33 69 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.24 -0.33 60 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.75 -0.33 62 0 31 0
27NOV25 14.00 C 0.00 0.00 0.00 3.22 -0.37 0 0 16 0
27NOV25 14.50 C 0.00 0.00 0.00 2.74 -0.41 35 0 7 0
27NOV25 15.00 C 0.00 0.00 0.00 2.30 -0.34 53 0 12 0
27NOV25 15.50 C 0.00 0.00 0.00 1.87 -0.41 54 0 20 0
27NOV25 16.00 C 0.00 0.00 0.00 1.47 -0.29 54 0 52 0
27NOV25 16.50 C 0.00 0.00 0.00 1.15 -0.26 56 0 33 0
27NOV25 17.00 C 0.00 0.00 0.00 0.89 -0.21 59 0 14 0
27NOV25 17.50 C 0.75 0.75 0.66 0.66 -0.18 59 2 28 0
27NOV25 18.00 C 0.50 0.50 0.50 0.48 -0.16 60 1 44 0
27NOV25 18.50 C 0.31 0.31 0.31 0.33 -0.15 60 2 59 0
27NOV25 19.00 C 0.24 0.30 0.24 0.22 -0.12 59 2 120 0
27NOV25 19.50 C 0.19 0.22 0.19 0.15 -0.09 60 2 8 +1
27NOV25 20.00 C 0.18 0.18 0.18 0.09 -0.07 59 2 19 +2
27NOV25 21.00 C 0.00 0.00 0.00 0.04 -0.03 61 0 10 0
27NOV25 22.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 8 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 13.34 -0.33 146 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 13.24 -0.33 141 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 13.14 -0.33 136 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 13.04 -0.33 130 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 12.94 -0.37 124 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 12.84 -0.33 114 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 12.75 -0.32 153 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 12.64 -0.33 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 12.54 -0.33 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 12.44 -0.33 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 12.35 -0.32 140 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 12.24 -0.37 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 11.99 -0.33 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 11.73 -0.34 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 11.50 -0.33 115 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 11.25 -0.33 107 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 11.01 -0.32 119 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 10.75 -0.33 89 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 10.48 -0.40 0 0 0 0
30DEC25 7.00 C 10.30 10.30 10.30 10.23 -0.35 0 4 9 -3
30DEC25 7.25 C 0.00 0.00 0.00 10.00 -0.36 0 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 9.74 -0.32 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 9.50 -0.39 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 9.26 -0.33 82 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 8.99 -0.35 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.73 -0.36 0 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 8.49 -0.35 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 8.27 -0.33 77 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 8.03 -0.31 80 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 7.79 -0.33 82 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 7.52 -0.33 65 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.27 -0.32 61 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.77 -0.36 53 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 6.27 -0.35 42 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.79 -0.34 55 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.30 -0.32 52 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.80 -0.36 47 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.35 -0.36 51 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.90 -0.37 52 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.46 -0.26 51 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 3.06 -0.27 52 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 2.69 -0.27 53 0 23 0
30DEC25 15.50 C 0.00 0.00 0.00 2.34 -0.27 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.03 -0.26 54 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 1.75 -0.24 55 0 50 0
30DEC25 17.00 C 0.00 0.00 0.00 1.59 -0.13 59 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 1.30 -0.23 57 1 2 0
30DEC25 18.00 C 0.00 0.00 0.00 1.11 -0.16 57 0 11 0
30DEC25 18.50 C 0.00 0.00 0.00 0.94 -0.15 58 0 1 0
30DEC25 19.00 C 0.74 0.74 0.74 0.80 -0.14 58 1 31 +1
30DEC25 19.50 C 0.00 0.00 0.00 0.66 -0.13 58 1 3 +1
30DEC25 20.00 C 0.61 0.61 0.61 0.54 -0.12 58 1 5 +1
30DEC25 21.00 C 0.00 0.00 0.00 0.36 -0.11 57 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 0.24 -0.08 58 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 0.15 -0.06 57 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.10 -0.04 58 0 11 0
29JAN26 10.00 C 0.00 0.00 0.00 7.29 -0.30 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.80 -0.38 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.38 -0.27 60 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.84 -0.36 47 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.38 -0.24 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.92 -0.24 49 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.50 -0.23 51 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.06 -0.25 50 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.70 -0.22 52 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.34 -0.22 53 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.00 -0.22 53 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.69 -0.22 54 0 8 0
29JAN26 16.00 C 0.00 0.00 0.00 2.40 -0.21 54 0 6 0
29JAN26 16.50 C 0.00 0.00 0.00 2.14 -0.17 55 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.93 -0.12 56 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.68 -0.15 55 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.51 -0.13 57 0 5 0
29JAN26 18.50 C 0.00 0.00 0.00 1.33 -0.16 57 1 2 0
29JAN26 19.00 C 0.00 0.00 0.00 1.17 -0.13 57 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 1.01 -0.13 56 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.88 -0.12 57 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 0.66 -0.09 56 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.49 -0.07 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.36 -0.05 56 1 2 +1
29JAN26 24.00 C 0.00 0.00 0.00 0.26 -0.04 56 0 6 0
26FEB26 11.00 C 0.00 0.00 0.00 6.39 -0.27 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.94 -0.29 50 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.50 -0.17 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.09 -0.22 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.65 -0.20 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.25 -0.22 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.87 -0.23 51 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.54 -0.21 52 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.22 -0.20 52 0 2 0
26FEB26 15.50 C 0.00 0.00 0.00 2.93 -0.20 53 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.65 -0.17 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.40 -0.15 54 0 0 0
26FEB26 17.00 C 2.19 2.19 2.19 2.18 -0.13 54 15 15 +15
26FEB26 17.50 C 0.00 0.00 0.00 2.01 -0.08 56 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.78 -0.12 55 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.62 -0.11 56 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.47 -0.10 56 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.32 -0.10 57 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.18 -0.08 57 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.93 -0.07 56 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.73 -0.05 56 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.57 -0.04 56 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.45 -0.02 56 0 1 0
30MAR26 3.90 C 0.00 0.00 0.00 13.35 -0.32 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 13.24 -0.36 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 13.15 -0.32 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 13.08 -0.29 86 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 12.95 -0.36 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 12.84 -0.37 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 12.75 -0.33 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.66 -0.35 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.56 -0.31 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.44 -0.39 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.43 -0.31 103 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.30 -0.32 86 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.02 -0.38 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.79 -0.32 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.51 -0.37 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.28 -0.37 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.04 -0.34 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.80 -0.38 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.55 -0.37 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 10.28 -0.37 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 10.02 -0.36 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.82 -0.34 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.60 -0.30 63 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 9.28 -0.37 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 9.08 -0.26 42 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 8.80 -0.32 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.59 -0.33 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.35 -0.32 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.11 -0.26 47 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 7.85 -0.34 39 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 7.59 -0.26 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 7.42 -0.20 52 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.91 -0.27 46 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 6.47 -0.29 48 0 11 0
30MAR26 11.50 C 0.00 0.00 0.00 6.05 -0.29 50 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 5.61 -0.31 50 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 5.17 -0.26 48 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 4.83 -0.24 51 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.46 -0.25 51 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.09 -0.31 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.77 -0.25 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.47 -0.24 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.21 -0.21 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.92 -0.22 53 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.70 -0.18 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.44 -0.21 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.26 -0.16 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.08 -0.16 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.89 -0.17 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.77 -0.13 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.62 -0.14 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.47 -0.14 56 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.21 -0.12 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.99 -0.11 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.78 -0.12 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.63 -0.08 55 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 12.68 -0.33 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.59 -0.28 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.51 -0.32 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.43 -0.31 68 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.32 -0.30 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.02 -0.38 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.87 -0.24 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.52 -0.36 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.28 -0.37 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.09 -0.30 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.82 -0.36 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.65 -0.27 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.41 -0.24 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.11 -0.29 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.94 -0.28 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.63 -0.29 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.40 -0.31 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.16 -0.36 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.90 -0.39 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.69 -0.33 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.43 -0.38 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.22 -0.34 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.02 -0.31 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.82 -0.30 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.58 -0.30 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.12 -0.32 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.69 -0.33 48 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.34 -0.28 51 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 5.99 -0.27 53 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.63 -0.26 53 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.26 -0.25 52 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 4.95 -0.22 53 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 4.62 -0.24 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.33 -0.23 53 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.03 -0.25 53 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.80 -0.22 54 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.57 -0.20 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.35 -0.19 55 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.16 -0.17 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.97 -0.16 56 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.77 -0.18 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.62 -0.15 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.39 -0.22 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.29 -0.18 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.13 -0.18 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.80 -0.21 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.55 -0.15 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.39 -0.13 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.19 -0.13 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.00 -0.29 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.77 -0.27 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.55 -0.27 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.33 -0.27 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.12 -0.26 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.88 -0.33 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.67 -0.33 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.27 -0.29 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.86 -0.33 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.50 -0.30 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.15 -0.33 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.83 -0.28 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.55 -0.27 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.22 -0.24 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.94 -0.22 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.68 -0.24 52 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 4.50 -0.14 54 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.20 -0.21 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.99 -0.24 53 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.78 -0.19 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.62 -0.16 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.43 -0.16 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.26 -0.15 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.11 -0.14 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.96 -0.13 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.82 -0.14 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.69 -0.14 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.40 -0.14 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.16 -0.13 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.92 -0.12 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.73 -0.10 56 0 0 0
TOTAL CALL 36 1,277 +19
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 197 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 190 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 104 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 77 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 55 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
27NOV25 14.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 41 0
27NOV25 14.50 P 0.00 0.00 0.00 0.05 0.00 60 0 67 0
27NOV25 15.00 P 0.00 0.00 0.00 0.09 +0.01 58 0 20 0
27NOV25 15.50 P 0.16 0.16 0.16 0.16 +0.02 58 1 36 +1
27NOV25 16.00 P 0.25 0.28 0.25 0.27 +0.04 58 9 17 -5
27NOV25 16.50 P 0.45 0.46 0.45 0.44 +0.06 59 9 12 -7
27NOV25 17.00 P 0.69 0.69 0.69 0.65 +0.09 59 1 1 0
27NOV25 17.50 P 0.00 0.00 0.00 0.94 +0.13 61 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 1.26 +0.16 62 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 1.63 +0.19 63 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 2.04 +0.23 66 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 2.47 +0.33 67 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 2.94 +0.38 72 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 3.89 +0.29 79 0 2 0
27NOV25 22.00 P 0.00 0.00 0.00 4.84 +0.24 82 0 2 0
27NOV25 23.00 P 0.00 0.00 0.00 5.86 +0.35 99 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.84 +0.34 104 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 0.00 136 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 117 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 0.00 57 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.07 +0.01 57 0 10 0
30DEC25 13.00 P 0.00 0.00 0.00 0.11 +0.01 57 0 35 0
30DEC25 13.50 P 0.00 0.00 0.00 0.16 +0.01 56 0 16 0
30DEC25 14.00 P 0.00 0.00 0.00 0.24 +0.02 57 0 55 0
30DEC25 14.50 P 0.00 0.00 0.00 0.33 +0.02 56 0 131 0
30DEC25 15.00 P 0.00 0.00 0.00 0.46 +0.04 56 0 40 0
30DEC25 15.50 P 0.00 0.00 0.00 0.60 +0.05 56 0 13 0
30DEC25 16.00 P 0.00 0.00 0.00 0.78 +0.07 56 0 9 0
30DEC25 16.50 P 0.93 0.93 0.93 0.99 +0.08 56 1 1 -1
30DEC25 17.00 P 1.27 1.27 1.27 1.23 +0.11 56 9 9 +7
30DEC25 17.50 P 0.00 0.00 0.00 1.53 +0.14 57 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.83 +0.13 58 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.18 +0.17 59 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.53 +0.18 59 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.92 +0.19 60 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.32 +0.25 61 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.18 +0.24 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.08 +0.25 66 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.02 +0.27 70 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.93 +0.37 69 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 0.00 55 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.08 +0.02 55 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.12 +0.02 55 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.17 +0.02 55 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.24 +0.03 55 0 31 0
29JAN26 13.50 P 0.00 0.00 0.00 0.33 +0.05 55 0 20 0
29JAN26 14.00 P 0.39 0.39 0.39 0.43 +0.05 55 1 23 -1
29JAN26 14.50 P 0.00 0.00 0.00 0.56 +0.06 55 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.71 +0.08 55 0 30 0
29JAN26 15.50 P 0.00 0.00 0.00 0.88 +0.09 55 0 15 0
29JAN26 16.00 P 1.13 1.13 1.13 1.09 +0.11 55 1 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.33 +0.13 56 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.57 +0.11 55 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.86 +0.13 56 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.20 +0.19 57 0 20 0
29JAN26 18.50 P 0.00 0.00 0.00 2.53 +0.19 58 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.87 +0.19 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.24 +0.22 59 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.62 +0.23 59 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.42 +0.24 60 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.29 +0.27 62 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.18 +0.30 64 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.13 +0.30 67 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 +0.03 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.15 +0.03 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.21 +0.04 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.29 +0.06 55 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.38 +0.07 55 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.48 +0.07 55 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.62 +0.10 55 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.76 +0.10 55 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.93 +0.12 55 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.12 +0.14 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.32 +0.14 54 0 20 0
26FEB26 16.50 P 0.00 0.00 0.00 1.55 +0.13 54 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.83 +0.15 55 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.12 +0.16 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.44 +0.17 56 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.76 +0.18 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.13 +0.22 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.50 +0.25 59 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.87 +0.26 59 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.65 +0.28 60 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.48 +0.29 61 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.36 +0.31 62 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.27 +0.32 64 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 97 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 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 85 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 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 74 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 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 66 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 55 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 19 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 +0.01 55 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 +0.02 55 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.32 +0.03 55 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.41 +0.04 54 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.52 +0.04 54 0 32 0
30MAR26 13.50 P 0.00 0.00 0.00 0.65 +0.06 54 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.79 +0.06 54 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.96 +0.08 54 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.13 +0.08 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.33 +0.09 54 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.55 +0.10 54 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 1.80 +0.12 54 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 2.10 +0.15 55 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 2.40 +0.18 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.70 +0.16 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.05 +0.22 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.40 +0.21 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.74 +0.24 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.11 +0.22 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.87 +0.22 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.68 +0.23 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.53 +0.26 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.41 +0.26 62 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 61 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0.02 +0.01 55 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 56 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 14 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.01 57 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.02 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 +0.01 55 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 +0.02 55 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 +0.01 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 +0.01 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 +0.01 54 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 +0.02 55 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.45 +0.03 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 +0.03 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.67 +0.03 54 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.82 +0.05 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.96 +0.05 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.14 +0.06 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.31 +0.06 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.51 +0.08 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.72 +0.07 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.95 +0.09 54 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.20 +0.09 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.48 +0.06 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.77 +0.10 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.07 +0.13 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.40 +0.15 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.72 +0.14 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.07 +0.16 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.42 +0.16 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.80 +0.19 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.55 +0.18 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.31 +0.19 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.12 +0.19 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.94 +0.20 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 +0.03 55 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 +0.02 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 +0.02 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.03 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 +0.04 55 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.03 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 +0.04 55 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 +0.05 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 +0.04 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 +0.06 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.98 +0.06 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 +0.08 54 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.32 +0.08 54 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.50 +0.08 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.71 +0.11 54 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 1.92 +0.10 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.14 +0.10 54 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.39 +0.09 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.66 +0.10 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.97 +0.14 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.24 +0.12 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.56 +0.15 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.88 +0.15 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.21 +0.15 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.55 +0.15 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.90 +0.18 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.26 +0.16 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.01 +0.19 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.77 +0.17 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.57 +0.20 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.40 +0.23 59 0 0 0
TOTAL PUT 32 1,691 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 4.18
27NOV25 3.10 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 22 0
27NOV25 4.10 C 0.00 0.00 0.00 0.13 -0.02 25 0 10 0
27NOV25 4.20 C 0.00 0.00 0.00 0.08 -0.01 27 0 312 0
27NOV25 4.30 C 0.04 0.04 0.04 0.04 -0.01 26 80 242 0
27NOV25 4.40 C 0.00 0.00 0.00 0.02 -0.01 27 0 44 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 170 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.09 -0.02 70 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.99 -0.02 59 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.00 -0.01 40 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.90 -0.02 35 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.80 -0.02 31 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.41 -0.04 21 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.20 -0.01 24 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.11 -0.01 25 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.07 -0.01 24 0 4 0
30DEC25 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 154 0
30DEC25 4.60 C 0.00 0.00 0.00 0.04 0.00 27 0 50 0
30DEC25 4.70 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.11 -0.01 36 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.01 -0.02 32 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.92 -0.01 34 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.82 -0.02 30 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.25 -0.02 25 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.20 -0.01 25 0 110 0
29JAN26 4.30 C 0.00 0.00 0.00 0.16 -0.01 26 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.05 0.00 25 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 0.00 26 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 32 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.03 -0.02 33 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.93 -0.03 30 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.84 -0.02 30 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.52 -0.01 35 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.42 -0.01 30 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.32 -0.01 26 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.23 -0.01 31 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.13 -0.01 28 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.04 -0.01 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.53 0.00 27 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.23 0.00 25 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.19 0.00 25 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 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 40 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 1.18 -0.01 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.09 -0.01 28 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.01 -0.01 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.93 0.00 29 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.38 -0.01 26 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 0.00 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 24 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 34 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 1.18 -0.02 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.09 -0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.01 -0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 -0.03 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.80 0.00 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 -0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 0.00 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 -0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
TOTAL CALL 80 3,257 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 83 0
27NOV25 4.00 P 0.02 0.02 0.02 0.03 +0.01 30 4 211 -4
27NOV25 4.10 P 0.00 0.00 0.00 0.04 0.00 24 0 38 0
27NOV25 4.20 P 0.00 0.00 0.00 0.09 +0.01 25 0 77 0
27NOV25 4.30 P 0.00 0.00 0.00 0.15 +0.01 24 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.24 +0.02 29 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.33 +0.02 31 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.52 +0.01 0 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.84 +0.03 69 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.85 +0.05 166 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 100 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 88 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 31 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC25 3.80 P 0.03 0.03 0.03 0.03 0.00 27 5 49 +5
30DEC25 3.90 P 0.05 0.05 0.05 0.05 +0.01 27 36 98 +32
30DEC25 4.00 P 0.00 0.00 0.00 0.07 0.00 25 0 126 0
30DEC25 4.10 P 0.00 0.00 0.00 0.11 +0.01 26 0 164 0
30DEC25 4.20 P 0.00 0.00 0.00 0.15 +0.01 24 0 26 0
30DEC25 4.30 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.28 +0.01 25 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.63 +0.01 29 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.73 +0.02 32 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.84 +0.03 40 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.85 +0.05 93 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.57 +0.02 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 34 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.06 0.00 27 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.08 0.00 26 0 4 0
29JAN26 4.00 P 0.00 0.00 0.00 0.11 0.00 26 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.15 0.00 26 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.20 0.00 26 0 122 0
29JAN26 4.30 P 0.00 0.00 0.00 0.24 0.00 24 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.31 0.00 25 0 5 0
29JAN26 4.50 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.84 +0.02 32 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 +0.01 27 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 +0.01 28 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.13 +0.01 26 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 17 0
30MAR26 4.10 P 0.00 0.00 0.00 0.20 +0.01 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.25 +0.01 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.30 0.00 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.36 0.00 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.43 0.00 25 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.08 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.85 +0.05 60 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.57 +0.02 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 0.00 0.00 0.00 0.04 +0.01 28 0 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 0.13 +0.01 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.28 0.00 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.58 +0.01 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.11 +0.01 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.34 +0.01 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.58 0.00 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.85 +0.05 50 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.57 +0.02 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 0.00 0.00 0.00 0.06 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 +0.01 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 +0.01 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.16 +0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 +0.02 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.58 0.00 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
TOTAL PUT 45 2,267 +33
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$ 30.34
27NOV25 18.50 C 0.00 0.00 0.00 11.85 -0.52 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.35 -0.52 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.86 -0.35 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.36 -0.36 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.36 -0.35 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.36 -0.35 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.36 -0.35 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.53 -0.16 88 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.37 -0.38 0 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 4.37 -0.38 0 0 21 0
27NOV25 27.00 C 0.00 0.00 0.00 3.38 -0.33 27 0 160 0
27NOV25 28.00 C 0.00 0.00 0.00 2.40 -0.36 25 0 386 0
27NOV25 29.00 C 0.00 0.00 0.00 1.46 -0.32 22 0 492 0
27NOV25 30.00 C 0.00 0.00 0.00 0.71 -0.28 21 0 9,051 0
27NOV25 31.00 C 0.30 0.30 0.28 0.28 -0.17 23 3 394 +1
27NOV25 32.00 C 0.12 0.12 0.12 0.08 -0.08 23 5 672 0
27NOV25 33.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 165 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 115 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30DEC25 17.50 C 0.00 0.00 0.00 12.93 -0.32 63 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.41 -0.36 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.92 -0.45 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.42 -0.45 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.91 -0.55 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.42 -0.39 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.42 -0.35 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.45 -0.33 39 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.44 -0.34 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.53 -0.18 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.47 -0.37 26 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.48 -0.27 23 0 160 0
30DEC25 27.00 C 0.00 0.00 0.00 3.51 -0.42 21 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.55 -0.36 18 0 602 0
30DEC25 29.00 C 1.59 1.70 1.59 1.70 -0.29 17 16 148 +1
30DEC25 30.00 C 0.90 1.10 0.90 0.99 -0.26 17 16 799 0
30DEC25 31.00 C 0.46 0.59 0.46 0.53 -0.17 17 35 228 -17
30DEC25 32.00 C 0.24 0.24 0.24 0.24 -0.12 17 2 177 0
30DEC25 33.00 C 0.12 0.12 0.12 0.10 -0.06 17 78 30 -78
30DEC25 34.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 39 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JAN26 18.50 C 0.00 0.00 0.00 11.99 -0.38 46 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.47 -0.40 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.99 -0.47 38 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.50 -0.31 39 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.50 -0.31 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.52 -0.26 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.54 -0.34 30 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.55 -0.22 27 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.57 -0.27 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.58 -0.36 20 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.64 -0.40 19 0 114 0
29JAN26 28.00 C 0.00 0.00 0.00 2.63 -0.46 14 0 45 0
29JAN26 29.00 C 1.79 2.01 1.79 1.90 -0.26 17 30 31 -15
29JAN26 30.00 C 1.31 1.31 1.31 1.22 -0.25 16 15 372 -15
29JAN26 31.00 C 0.00 0.00 0.00 0.73 -0.18 16 0 397 0
29JAN26 32.00 C 0.00 0.00 0.00 0.42 -0.13 17 0 212 0
29JAN26 33.00 C 0.00 0.00 0.00 0.21 -0.08 17 0 75 0
29JAN26 34.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 11.04 -0.47 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.54 -0.40 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.55 -0.39 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.56 -0.50 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.57 -0.46 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.61 -0.43 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.62 -0.22 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.66 -0.28 18 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.70 -0.34 16 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.76 -0.40 14 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 2.02 -0.28 15 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.37 -0.23 15 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 0.88 -0.19 16 0 43 0
26FEB26 32.00 C 0.61 0.61 0.61 0.54 -0.14 16 10 27 0
26FEB26 33.00 C 0.00 0.00 0.00 0.31 -0.09 16 0 13 0
26FEB26 34.00 C 0.00 0.00 0.00 0.16 -0.06 16 0 24 0
26FEB26 35.00 C 0.00 0.00 0.00 0.08 -0.03 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 13.07 -0.34 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.59 -0.33 36 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.08 -0.34 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.59 -0.34 23 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.10 -0.41 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.60 -0.34 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.62 -0.34 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.63 -0.43 17 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.64 -0.39 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.75 -0.29 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.77 -0.33 22 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.84 -0.15 20 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.86 -0.34 17 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 3.00 -0.37 16 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.26 -0.30 16 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.68 -0.14 17 0 350 0
30MAR26 31.00 C 0.00 0.00 0.00 1.13 -0.14 16 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.72 -0.13 16 0 12 0
30MAR26 33.00 C 0.57 0.57 0.57 0.48 -0.08 17 10 16 +10
30MAR26 34.00 C 0.00 0.00 0.00 0.29 -0.05 16 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.17 -0.03 17 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 12.18 -0.34 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.69 -0.34 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.19 -0.35 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.70 -0.34 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.72 -0.34 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.87 -0.21 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.85 -0.31 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.85 -0.35 21 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 5.93 -0.31 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.99 -0.32 18 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.05 -0.36 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.23 -0.34 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.44 -0.34 15 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.81 -0.23 15 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.30 -0.19 15 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.90 -0.15 15 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.62 -0.11 15 0 1 0
29JUN26 34.00 C 0.54 0.54 0.54 0.40 -0.09 15 5 7 +5
29JUN26 35.00 C 0.00 0.00 0.00 0.25 -0.06 15 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 -0.04 15 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.03 15 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 - 16 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 12.18 -0.34 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.69 -0.34 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.19 -0.35 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.70 -0.34 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.72 -0.34 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.87 -0.28 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.85 -0.31 22 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.86 -0.35 19 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.93 -0.44 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.99 -0.36 17 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 4.13 -0.28 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.29 -0.31 15 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.68 -0.22 16 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 2.05 -0.24 15 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.61 -0.11 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.21 -0.13 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.87 -0.11 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.67 -0.07 16 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 -0.06 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.06 16 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.03 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.02 16 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.02 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 - 16 0 0 -
TOTAL CALL 225 16,481 -108
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 72 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 37 0 489 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,192 0
27NOV25 28.00 P 0.00 0.00 0.00 0.02 0.00 24 0 9,316 0
27NOV25 29.00 P 0.14 0.14 0.08 0.09 +0.01 22 81 314 +19
27NOV25 30.00 P 0.43 0.43 0.31 0.36 +0.09 23 54 249 +11
27NOV25 31.00 P 0.00 0.00 0.00 0.91 +0.18 23 0 25 0
27NOV25 32.00 P 0.00 0.00 0.00 1.75 +0.28 26 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 2.70 +0.36 31 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 3.77 +0.39 47 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 4.68 +0.36 42 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 5.68 +0.36 49 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 6.67 +0.35 52 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.68 +0.36 62 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.67 +0.29 64 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.85 - 101 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 59 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 319 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 0.00 17 0 652 0
30DEC25 28.00 P 0.11 0.11 0.09 0.08 +0.02 17 46 635 0
30DEC25 29.00 P 0.27 0.27 0.27 0.22 +0.04 17 20 252 +20
30DEC25 30.00 P 0.52 0.52 0.52 0.55 +0.12 17 10 55 +10
30DEC25 31.00 P 1.06 1.06 1.02 1.09 +0.19 18 3 13 +3
30DEC25 32.00 P 0.00 0.00 0.00 1.84 +0.27 19 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 2.74 +0.36 21 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.77 +0.36 27 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.68 +0.36 26 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.68 +0.36 30 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.68 +0.35 34 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.68 +0.36 37 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.68 +0.30 41 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.85 - 57 0 0 -
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 0.00 17 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 271 0
29JAN26 28.00 P 0.16 0.16 0.16 0.15 +0.03 17 20 127 0
29JAN26 29.00 P 0.00 0.00 0.00 0.33 +0.05 16 0 380 0
29JAN26 30.00 P 0.62 0.64 0.62 0.68 +0.12 16 3 16 +3
29JAN26 31.00 P 0.00 0.00 0.00 1.22 +0.18 17 0 25 0
29JAN26 32.00 P 0.00 0.00 0.00 1.92 +0.24 17 0 25 0
29JAN26 33.00 P 0.00 0.00 0.00 2.80 +0.30 19 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 3.77 +0.33 22 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.68 +0.34 22 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.68 +0.32 25 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.68 +0.23 28 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.68 +0.36 31 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.69 +0.31 35 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.85 - 46 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 16 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 0.00 16 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 95 0
26FEB26 28.00 P 0.21 0.21 0.21 0.20 +0.03 16 4 4 +4
26FEB26 29.00 P 0.00 0.00 0.00 0.42 +0.07 16 0 3 0
26FEB26 30.00 P 0.00 0.00 0.00 0.75 +0.11 15 0 19 0
26FEB26 31.00 P 0.00 0.00 0.00 1.29 +0.17 16 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 1.98 +0.22 16 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.80 +0.30 17 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.77 +0.33 20 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.68 +0.34 20 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.68 +0.25 23 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.68 +0.23 25 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.68 +0.17 28 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.69 +0.31 31 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.85 - 41 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 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 17 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 196 0
30MAR26 27.00 P 0.19 0.19 0.19 0.15 +0.04 16 2 61 0
30MAR26 28.00 P 0.00 0.00 0.00 0.31 +0.07 17 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.54 +0.08 16 0 17 0
30MAR26 30.00 P 0.00 0.00 0.00 0.90 +0.14 16 0 211 0
30MAR26 31.00 P 0.00 0.00 0.00 1.43 +0.19 16 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 2.07 +0.22 16 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.87 +0.32 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.81 +0.37 19 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.73 +0.39 20 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.68 +0.25 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.68 +0.23 23 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.68 +0.17 26 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.69 +0.31 29 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.85 - 37 0 0 -
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 16 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 16 0 28 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.02 15 0 504 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 +0.03 15 0 47 0
29JUN26 27.00 P 0.00 0.00 0.00 0.37 +0.06 15 0 102 0
29JUN26 28.00 P 0.00 0.00 0.00 0.62 +0.08 15 0 52 0
29JUN26 29.00 P 0.00 0.00 0.00 0.94 +0.08 15 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.41 +0.14 15 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.97 +0.18 15 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.64 +0.24 15 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.44 +0.31 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.26 +0.22 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.13 +0.24 16 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.03 +0.35 16 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.99 +0.30 18 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.96 +0.43 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.90 +0.38 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.87 - 20 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 0.00 16 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 +0.03 16 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 +0.04 16 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 +0.06 16 0 203 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 +0.08 16 0 16 0
29SEP26 28.00 P 0.00 0.00 0.00 0.88 +0.12 16 0 0 0
29SEP26 29.00 P 1.25 1.25 1.25 1.27 +0.17 16 10 20 +10
29SEP26 30.00 P 0.00 0.00 0.00 1.74 +0.22 16 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.25 +0.14 16 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.89 +0.24 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.71 +0.37 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.51 +0.41 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.37 +0.31 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.27 +0.32 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.20 +0.41 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.14 +0.41 21 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.04 +0.29 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.93 - 20 0 0 -
TOTAL PUT 253 18,716 +80
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$ 5.67
27NOV25 3.70 C 0.00 0.00 0.00 1.99 -0.06 125 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.89 -0.06 118 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.79 -0.06 112 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.69 -0.06 105 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.60 -0.05 109 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.49 -0.06 92 0 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.39 -0.06 86 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.29 -0.06 80 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 1.19 -0.03 74 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 1.09 -0.05 68 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 0.99 -0.05 62 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.90 -0.05 64 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.80 -0.02 57 0 34 0
27NOV25 5.00 C 0.00 0.00 0.00 0.70 -0.05 51 0 130 0
27NOV25 5.25 C 0.00 0.00 0.00 0.46 -0.04 40 0 450 0
27NOV25 5.50 C 0.00 0.00 0.00 0.26 -0.05 37 0 137 0
27NOV25 5.75 C 0.12 0.12 0.12 0.12 -0.05 35 17 250 0
27NOV25 6.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 390 0
27NOV25 6.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 184 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 314 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 21 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.39 -0.04 121 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.29 -0.04 115 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.19 -0.05 109 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.09 -0.05 103 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.00 -0.08 112 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.89 -0.08 93 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.80 -0.08 101 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.69 -0.09 83 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.60 -0.08 91 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.50 -0.07 87 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.40 -0.04 82 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.30 -0.02 78 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 2.20 -0.04 73 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 2.10 -0.05 69 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 2.00 -0.05 65 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.90 -0.05 61 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.80 -0.05 58 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.71 -0.05 61 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.62 -0.03 62 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.51 -0.04 53 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.41 -0.05 49 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 1.33 -0.05 54 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 1.22 -0.03 46 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.12 -0.05 43 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 1.03 -0.04 43 0 51 0
30DEC25 4.80 C 0.91 0.91 0.91 0.92 -0.06 36 5 13 0
30DEC25 4.90 C 0.00 0.00 0.00 0.85 -0.04 40 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.76 -0.06 38 0 49 0
30DEC25 5.25 C 0.00 0.00 0.00 0.56 -0.04 36 0 42 0
30DEC25 5.50 C 0.00 0.00 0.00 0.39 -0.05 35 0 105 0
30DEC25 5.75 C 0.30 0.30 0.26 0.28 -0.03 38 43 192 -22
30DEC25 6.00 C 0.20 0.20 0.20 0.19 -0.02 38 27 255 0
30DEC25 6.25 C 0.00 0.00 0.00 0.12 -0.02 38 0 70 0
30DEC25 6.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.04 -0.01 37 0 387 0
30DEC25 7.00 C 0.00 0.00 0.00 0.03 0.00 40 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 0.00 41 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.43 -0.03 41 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.35 -0.03 44 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.25 -0.04 41 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.16 -0.01 40 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.07 -0.04 39 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.99 -0.01 39 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.89 -0.05 36 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.83 -0.05 38 0 15 0
29JAN26 5.25 C 0.00 0.00 0.00 0.65 -0.03 38 0 6 0
29JAN26 5.50 C 0.00 0.00 0.00 0.50 -0.04 38 0 130 0
29JAN26 5.75 C 0.00 0.00 0.00 0.38 -0.03 38 0 135 0
29JAN26 6.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 5,018 0
29JAN26 6.25 C 0.00 0.00 0.00 0.20 -0.02 38 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.10 -0.01 38 0 50 0
29JAN26 7.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.05 0.00 39 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.46 -0.03 40 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.37 -0.02 40 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.28 -0.02 39 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.19 -0.05 38 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.11 -0.02 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.03 -0.02 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.95 -0.02 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.87 -0.02 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.71 -0.04 37 0 15 0
26FEB26 5.50 C 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.45 -0.04 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.11 -0.06 58 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.02 -0.06 63 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.92 -0.05 59 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.82 -0.06 56 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.73 -0.05 58 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.63 -0.05 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.53 -0.05 52 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.43 -0.06 49 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.33 -0.08 46 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.24 -0.05 48 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.14 -0.07 45 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.05 -0.05 45 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.95 -0.07 43 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.86 -0.05 43 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.76 -0.06 40 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.66 -0.07 38 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.57 -0.06 37 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.48 -0.06 37 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.41 -0.05 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.32 -0.06 38 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.24 -0.05 38 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.15 -0.06 37 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.09 -0.05 38 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 1.02 -0.05 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.95 -0.05 38 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.78 -0.04 37 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.64 -0.05 37 0 100 0
30MAR26 5.75 C 0.58 0.58 0.58 0.53 -0.04 38 1 16 +1
30MAR26 6.00 C 0.00 0.00 0.00 0.43 -0.04 38 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.34 -0.05 38 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.28 -0.03 39 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.22 -0.03 39 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.13 -0.02 38 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.12 -0.06 58 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.03 -0.05 61 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.92 -0.07 49 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.83 -0.06 54 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.73 -0.06 50 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.64 -0.06 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.55 -0.05 53 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.45 -0.05 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.36 -0.05 50 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.26 -0.06 47 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.17 -0.06 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.07 -0.07 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.98 -0.06 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.89 -0.06 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.80 -0.07 43 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.72 -0.06 43 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.63 -0.06 42 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.55 -0.07 42 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.47 -0.06 42 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.39 -0.07 41 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.32 -0.06 42 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.25 -0.06 42 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 1.18 -0.05 42 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 1.11 -0.06 41 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 1.05 -0.05 41 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 0.89 -0.05 40 0 58 0
29JUN26 5.50 C 0.00 0.00 0.00 0.76 -0.05 40 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.64 -0.04 40 0 69 0
29JUN26 6.00 C 0.00 0.00 0.00 0.54 -0.04 40 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.45 -0.04 40 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.37 -0.04 39 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.31 -0.03 39 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.03 39 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.76 -0.06 43 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.68 -0.06 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.60 -0.06 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.54 -0.04 43 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.46 -0.05 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.39 -0.05 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.32 -0.04 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.26 -0.04 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.17 -0.06 40 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.14 -0.03 42 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.00 -0.03 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.87 -0.03 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.67 -0.02 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.58 -0.02 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.51 -0.01 41 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.02 40 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 -0.01 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 0.00 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 20 0
TOTAL CALL 93 12,275 -21
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 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 52 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 886 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 159 0
27NOV25 5.25 P 0.00 0.00 0.00 0.03 0.00 39 0 268 0
27NOV25 5.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 254 0
27NOV25 5.75 P 0.00 0.00 0.00 0.19 +0.01 35 0 225 0
27NOV25 6.00 P 0.00 0.00 0.00 0.37 +0.02 35 0 110 0
27NOV25 6.25 P 0.00 0.00 0.00 0.58 +0.04 0 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.83 +0.05 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 55 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 259 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 +0.01 39 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 +0.01 40 0 199 0
30DEC25 4.80 P 0.00 0.00 0.00 0.04 0.00 39 0 127 0
30DEC25 4.90 P 0.00 0.00 0.00 0.05 0.00 38 0 617 0
30DEC25 5.00 P 0.00 0.00 0.00 0.06 0.00 37 0 915 0
30DEC25 5.25 P 0.00 0.00 0.00 0.12 +0.01 37 0 258 0
30DEC25 5.50 P 0.00 0.00 0.00 0.20 +0.01 36 0 110 0
30DEC25 5.75 P 0.00 0.00 0.00 0.33 +0.02 37 0 158 0
30DEC25 6.00 P 0.00 0.00 0.00 0.49 +0.02 37 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.68 +0.03 38 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 0.88 +0.06 38 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.10 +0.03 37 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.34 +0.04 39 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.84 +0.05 48 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.33 +0.05 0 0 5 0
30DEC25 8.25 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.83 +0.05 0 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 0.02 0.00 36 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 55 0
29JAN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 39 0 25 0
29JAN26 4.70 P 0.00 0.00 0.00 0.06 +0.01 38 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 37 0 150 0
29JAN26 4.90 P 0.00 0.00 0.00 0.09 0.00 37 0 272 0
29JAN26 5.00 P 0.00 0.00 0.00 0.11 0.00 36 0 345 0
29JAN26 5.25 P 0.00 0.00 0.00 0.19 +0.01 37 0 120 0
29JAN26 5.50 P 0.00 0.00 0.00 0.28 +0.01 36 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.41 +0.02 37 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.73 +0.01 37 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.94 +0.02 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.15 +0.07 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.37 +0.07 39 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.60 +0.04 39 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.84 +0.04 40 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 +0.01 38 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.07 0.00 37 0 18 0
26FEB26 4.70 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.11 +0.01 37 0 100 0
26FEB26 4.90 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.23 +0.01 36 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.62 +0.02 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.80 +0.03 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.99 +0.03 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.20 +0.05 40 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.40 +0.04 39 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.62 +0.05 39 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.86 +0.04 40 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.09 +0.03 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 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 54 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 47 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 0.00 35 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 38 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 38 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 0.00 38 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 +0.01 39 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.10 0.00 39 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.11 0.00 38 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.13 0.00 38 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.16 +0.01 38 0 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.18 0.00 38 0 120 0
30MAR26 5.00 P 0.20 0.20 0.20 0.21 0.00 38 180 227 +180
30MAR26 5.25 P 0.00 0.00 0.00 0.30 +0.01 38 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.41 +0.01 38 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.70 +0.03 39 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 +0.03 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.06 +0.05 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.25 +0.04 40 0 100 0
30MAR26 7.00 P 0.00 0.00 0.00 1.45 +0.03 40 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.67 +0.04 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.89 +0.05 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.12 +0.05 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.34 +0.03 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.61 +0.07 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.83 +0.04 0 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 0.00 34 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 37 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 0.00 40 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.01 39 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 0.00 40 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 0.00 38 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 0.00 38 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.41 0.00 38 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 0.00 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 +0.01 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 +0.01 37 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.11 +0.01 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.29 +0.02 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.48 +0.02 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.67 +0.02 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 +0.02 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 +0.03 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 +0.03 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.51 +0.04 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.74 +0.05 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.01 39 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.01 39 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.01 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.01 39 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 +0.02 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 +0.02 39 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.01 39 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 +0.01 38 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 +0.03 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.77 +0.03 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 +0.03 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 +0.03 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 +0.03 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 +0.03 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 +0.03 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.76 +0.04 36 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.95 +0.03 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.16 +0.04 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 +0.04 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.58 +0.04 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.80 +0.04 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.03 +0.04 33 0 60 0
TOTAL PUT 180 15,792 +180
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 51.35
27NOV25 17.00 C 0.00 0.00 0.00 34.37 -1.10 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 33.87 -1.10 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 33.37 -1.10 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 32.87 -1.11 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 32.37 -1.11 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 31.87 -1.11 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 31.38 -1.10 169 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 30.38 -1.10 157 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 29.38 -1.10 143 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 28.38 -1.10 128 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 27.38 -1.10 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 26.38 -1.10 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 25.38 -1.11 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 24.38 -1.11 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 23.39 -1.10 111 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 22.39 -1.10 102 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 21.39 -1.10 93 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 20.39 -1.10 81 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 19.39 -1.10 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 18.39 -1.10 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 17.39 -1.11 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 16.39 -1.11 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 15.40 -1.10 67 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 14.40 -1.10 61 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.40 -1.10 54 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.40 -1.10 45 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 11.55 -1.33 81 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.40 -1.45 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.41 -1.21 42 0 7 0
27NOV25 43.00 C 0.00 0.00 0.00 8.41 -1.10 37 0 1 0
27NOV25 44.00 C 0.00 0.00 0.00 7.59 -1.19 58 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.60 -1.02 52 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.66 -1.01 49 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 4.72 -0.91 44 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 3.84 -0.96 42 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 3.05 -0.87 41 0 9 0
27NOV25 50.00 C 2.60 2.72 2.30 2.33 -0.81 39 28 165 -18
27NOV25 52.50 C 1.33 1.45 0.95 1.06 -0.57 39 117 447 +6
27NOV25 55.00 C 0.76 0.76 0.43 0.39 -0.30 39 26 116 -13
27NOV25 57.50 C 0.21 0.21 0.21 0.11 -0.13 38 12 168 +10
27NOV25 60.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 153 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 37 0
27NOV25 65.00 C 0.04 0.04 0.04 0.01 0.00 49 6 12 +6
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 35.42 -1.10 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 34.92 -1.11 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 34.43 -1.10 104 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 33.93 -1.10 95 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 33.43 -1.10 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.93 -1.10 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 32.43 -1.11 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.94 -1.10 89 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 31.44 -1.10 78 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 30.44 -1.11 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 29.45 -1.10 75 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 28.45 -1.10 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 27.59 -1.02 110 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 27.26 -0.77 152 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 25.47 -1.10 65 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.14 -0.43 132 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.47 -1.11 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.65 -0.87 89 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.48 -1.11 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.49 -1.16 45 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.08 -0.64 99 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.67 -1.49 72 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.50 -1.11 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.54 -1.11 49 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.98 -0.60 75 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.40 -1.54 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.72 -0.94 54 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.70 -1.12 48 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.55 -1.42 31 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.82 -1.17 46 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.57 -1.33 27 0 6 0
30DEC25 43.00 C 0.00 0.00 0.00 8.55 -1.59 20 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.05 -1.06 41 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.19 -0.91 40 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 6.35 -0.96 39 0 33 0
30DEC25 47.00 C 0.00 0.00 0.00 5.64 -0.83 40 0 46 0
30DEC25 48.00 C 0.00 0.00 0.00 4.92 -0.84 39 0 75 0
30DEC25 49.00 C 0.00 0.00 0.00 4.25 -0.70 39 0 40 0
30DEC25 50.00 C 4.10 4.14 4.10 3.65 -0.73 39 184 154 -54
30DEC25 52.50 C 0.00 0.00 0.00 2.46 -0.53 39 0 103 0
30DEC25 55.00 C 1.84 1.84 1.61 1.55 -0.35 39 3 138 +3
30DEC25 57.50 C 1.17 1.17 1.06 0.93 -0.29 39 6 62 +6
30DEC25 60.00 C 0.00 0.00 0.00 0.53 -0.19 38 0 49 0
30DEC25 62.50 C 0.00 0.00 0.00 0.29 -0.12 38 0 8 0
30DEC25 65.00 C 0.34 0.34 0.34 0.15 -0.07 38 5 25 -5
30DEC25 67.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 14.71 -1.23 38 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.05 -0.92 50 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.96 -1.16 44 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.05 -0.98 43 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.14 -0.99 42 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.44 -0.76 45 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.44 -1.15 41 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.71 -0.68 42 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 7.81 -0.88 40 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 7.20 -0.92 41 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 6.25 -1.11 38 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 5.77 -0.88 40 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 5.08 -0.74 39 0 144 0
29JAN26 50.00 C 0.00 0.00 0.00 4.52 -0.74 39 0 56 0
29JAN26 52.50 C 0.00 0.00 0.00 3.35 -0.54 39 0 16 0
29JAN26 55.00 C 0.00 0.00 0.00 2.41 -0.47 39 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 1.67 -0.39 39 0 24 0
29JAN26 60.00 C 0.00 0.00 0.00 1.13 -0.30 39 0 5 0
29JAN26 62.50 C 1.03 1.03 0.93 0.75 -0.22 39 7 17 +6
29JAN26 65.00 C 0.00 0.00 0.00 0.49 -0.16 39 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.31 -0.11 39 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 0.19 -0.08 38 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 13.09 -1.03 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.21 -1.14 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.52 -0.93 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.78 -0.97 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.80 -1.11 39 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.07 -0.78 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.43 -0.83 41 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 7.60 -0.82 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.09 -0.43 40 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.45 -0.54 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.70 -0.88 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.16 -0.72 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.02 -0.54 39 0 29 0
26FEB26 55.00 C 0.00 0.00 0.00 3.06 -0.48 39 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 2.27 -0.40 39 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 1.66 -0.32 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 1.19 -0.25 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.85 -0.19 39 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 0.60 -0.14 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.41 -0.11 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.28 -0.08 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.19 -0.06 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 33.59 -1.10 57 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.09 -1.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.60 -1.10 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 32.11 -1.10 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.61 -1.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.63 -1.10 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.64 -1.10 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.65 -1.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.67 -1.10 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.26 -0.77 82 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.70 -1.10 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.14 -0.67 70 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.73 -1.10 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.75 -1.10 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.36 -0.51 66 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.81 -1.09 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.08 -0.94 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.22 -0.94 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.25 -0.97 49 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 17.49 -0.81 52 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 16.33 -1.12 45 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 15.65 -0.66 48 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 14.31 -1.01 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.72 -0.82 43 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 12.85 -1.10 42 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 12.10 -0.75 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.20 -0.82 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.40 -0.79 40 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 9.81 -0.88 42 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 9.04 -0.52 41 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 8.28 -0.59 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.40 -0.85 37 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 7.07 -0.59 40 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 6.52 -0.53 40 0 400 0
30MAR26 50.00 C 0.00 0.00 0.00 5.95 -0.66 39 0 174 0
30MAR26 52.50 C 0.00 0.00 0.00 4.77 -0.53 39 0 183 0
30MAR26 55.00 C 4.17 4.17 3.66 3.80 -0.44 40 91 149 +89
30MAR26 57.50 C 0.00 0.00 0.00 2.96 -0.40 39 0 35 0
30MAR26 60.00 C 0.00 0.00 0.00 2.29 -0.32 39 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 1.75 -0.26 39 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 1.33 -0.20 39 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.00 -0.16 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.75 -0.12 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.54 -0.11 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.41 -0.06 39 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 28.86 -1.10 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.89 -1.10 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.26 -0.77 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.95 -1.09 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.14 -0.94 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.04 -1.08 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.09 -1.07 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.36 -0.85 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.22 -1.05 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.30 -1.04 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.74 -0.74 45 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.84 -0.82 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.99 -0.96 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.78 -0.96 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.37 -0.50 43 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.55 -0.54 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.33 -0.90 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.60 -0.87 38 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.82 -0.84 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.10 -0.81 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.41 -0.90 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.74 -0.87 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.20 -0.66 38 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 9.49 -0.68 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.90 -0.65 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.35 -0.56 38 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 7.78 -0.74 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.31 -0.57 38 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 6.23 -0.37 38 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 5.30 -0.36 39 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 4.29 -0.35 38 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 3.63 -0.20 38 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 3.02 -0.24 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.48 -0.20 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.03 -0.16 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.66 -0.12 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.31 -0.14 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.06 -0.08 38 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 19.74 -0.80 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.84 -0.82 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.99 -0.96 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.96 -0.99 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.47 -0.66 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.67 -0.64 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.60 -0.95 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.85 -0.93 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.16 -0.88 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.68 -0.71 40 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 11.80 -0.85 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.42 -0.55 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.56 -0.81 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.97 -0.79 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.43 -0.74 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.90 -0.73 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.39 -0.71 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.90 -0.68 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.00 -0.61 39 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 6.00 -0.44 39 0 106 0
29SEP26 57.50 C 5.20 5.20 5.20 4.99 -0.49 38 2 21 +2
29SEP26 60.00 C 0.00 0.00 0.00 4.41 -0.31 39 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 3.75 -0.22 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.20 -0.30 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.72 -0.28 39 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.31 -0.29 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.91 -0.28 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.62 -0.21 38 0 0 0
TOTAL CALL 487 6,465 +38
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 121 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 90 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
27NOV25 44.00 P 0.05 0.05 0.05 0.03 +0.02 41 6 96 +6
27NOV25 45.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 202 0
27NOV25 46.00 P 0.08 0.08 0.08 0.10 +0.04 38 2 117 -2
27NOV25 47.00 P 0.00 0.00 0.00 0.19 +0.08 38 0 163 0
27NOV25 48.00 P 0.00 0.00 0.00 0.33 +0.12 38 0 172 0
27NOV25 49.00 P 0.43 0.50 0.43 0.55 +0.19 38 7 118 +6
27NOV25 50.00 P 0.65 0.83 0.65 0.85 +0.27 37 81 137 -69
27NOV25 52.50 P 1.87 1.87 1.87 2.06 +0.53 36 1 176 +1
27NOV25 55.00 P 0.00 0.00 0.00 3.95 +0.77 37 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 6.17 +0.90 33 0 3 0
27NOV25 60.00 P 0.00 0.00 0.00 8.91 +1.33 63 0 0 0
27NOV25 62.50 P 11.30 11.30 11.30 11.15 +1.10 0 3 0 -3
27NOV25 65.00 P 0.00 0.00 0.00 13.65 +1.10 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.15 +1.10 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.65 +1.10 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.15 +1.10 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.65 +1.10 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 107 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 0.00 102 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 97 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 14 0
30DEC25 39.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 13 0
30DEC25 40.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 82 0
30DEC25 41.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 55 0
30DEC25 42.00 P 0.00 0.00 0.00 0.19 +0.06 38 0 64 0
30DEC25 43.00 P 0.00 0.00 0.00 0.29 +0.10 39 0 115 0
30DEC25 44.00 P 0.33 0.35 0.33 0.39 +0.11 38 13 61 +8
30DEC25 45.00 P 0.45 0.45 0.45 0.54 +0.14 38 5 99 -5
30DEC25 46.00 P 0.55 0.55 0.55 0.73 +0.18 38 2 94 0
30DEC25 47.00 P 0.79 0.90 0.79 0.97 +0.23 38 4 116 +2
30DEC25 48.00 P 1.08 1.26 1.08 1.26 +0.28 37 6 178 +3
30DEC25 49.00 P 1.40 1.40 1.40 1.60 +0.33 37 1 17 +1
30DEC25 50.00 P 1.60 1.82 1.60 2.02 +0.41 38 9 145 -3
30DEC25 52.50 P 2.80 2.80 2.80 3.27 +0.54 37 2 7 0
30DEC25 55.00 P 0.00 0.00 0.00 4.92 +0.66 38 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 6.65 +0.55 34 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.99 +0.89 38 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 11.28 +1.01 38 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.65 +1.07 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.47 +1.36 57 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.65 +1.10 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.15 +1.10 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.65 +1.10 0 0 0 0
29JAN26 37.00 P 0.15 0.15 0.15 0.09 +0.02 39 8 9 +8
29JAN26 38.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.19 +0.04 38 0 5 0
29JAN26 40.00 P 0.29 0.29 0.29 0.27 +0.06 39 5 17 -5
29JAN26 41.00 P 0.00 0.00 0.00 0.37 +0.08 39 0 2 0
29JAN26 42.00 P 0.44 0.44 0.44 0.50 +0.12 39 10 5 -10
29JAN26 43.00 P 0.00 0.00 0.00 0.63 +0.13 38 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.80 +0.15 38 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 1.02 +0.18 38 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 1.27 +0.21 38 0 17 0
29JAN26 47.00 P 1.31 1.31 1.31 1.57 +0.26 38 1 20 -1
29JAN26 48.00 P 0.00 0.00 0.00 1.90 +0.28 38 0 207 0
29JAN26 49.00 P 0.00 0.00 0.00 2.29 +0.34 38 0 26 0
29JAN26 50.00 P 2.44 2.69 2.44 2.71 +0.37 37 47 128 +47
29JAN26 52.50 P 0.00 0.00 0.00 4.02 +0.45 38 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 5.64 +0.59 38 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 7.43 +0.65 38 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.26 +0.77 36 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.42 +0.83 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.85 +1.19 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.60 +1.27 49 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.70 +1.11 41 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.15 +1.02 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.65 +1.10 0 0 0 0
26FEB26 39.00 P 0.45 0.45 0.45 0.36 +0.07 38 15 15 +13
26FEB26 40.00 P 0.00 0.00 0.00 0.47 +0.10 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.62 +0.13 39 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.79 +0.18 39 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.94 +0.17 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 1.15 +0.19 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 1.40 +0.22 38 0 32 0
26FEB26 46.00 P 0.00 0.00 0.00 1.70 +0.27 38 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 2.02 +0.29 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 2.39 +0.35 37 0 12 0
26FEB26 49.00 P 2.48 2.48 2.48 2.78 +0.37 37 30 31 +30
26FEB26 50.00 P 0.00 0.00 0.00 3.24 +0.44 37 0 61 0
26FEB26 52.50 P 0.00 0.00 0.00 4.58 +0.53 38 0 1 0
26FEB26 55.00 P 0.00 0.00 0.00 6.15 +0.62 38 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.84 +0.58 38 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.56 +0.55 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.97 +1.12 40 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.20 +1.17 40 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.60 +1.27 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.70 +0.85 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.17 +0.96 39 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.65 +1.10 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 44 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.15 +0.04 39 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.20 +0.04 39 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.28 +0.07 39 0 331 0
30MAR26 37.00 P 0.00 0.00 0.00 0.35 +0.06 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.48 +0.10 39 0 21 0
30MAR26 39.00 P 0.61 0.61 0.61 0.61 +0.12 39 20 5 -18
30MAR26 40.00 P 0.00 0.00 0.00 0.76 +0.16 39 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.91 +0.16 39 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 1.13 +0.18 39 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 1.33 +0.17 38 0 231 0
30MAR26 44.00 P 0.00 0.00 0.00 1.56 +0.19 38 0 223 0
30MAR26 45.00 P 1.94 1.94 1.94 1.85 +0.25 38 15 96 +15
30MAR26 46.00 P 0.00 0.00 0.00 2.17 +0.27 38 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 2.53 +0.32 38 0 145 0
30MAR26 48.00 P 0.00 0.00 0.00 2.91 +0.34 38 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 3.31 +0.36 38 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 3.79 +0.36 38 0 245 0
30MAR26 52.50 P 0.00 0.00 0.00 5.12 +0.53 38 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 6.63 +0.59 38 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 8.66 +0.96 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.34 +1.06 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.21 +0.70 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.20 +0.78 36 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.72 +1.14 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.88 +1.01 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.25 +1.04 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.67 +1.06 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 +0.04 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 +0.05 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.26 +0.07 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.33 +0.08 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.42 +0.09 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.54 +0.12 38 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.67 +0.14 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.80 +0.15 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.95 +0.17 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.15 +0.22 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.35 +0.19 38 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 1.60 +0.27 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.87 +0.31 38 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 2.08 +0.20 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.40 +0.24 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.80 +0.30 38 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 3.09 +0.25 37 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 3.49 +0.28 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.89 +0.34 37 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 4.34 +0.32 37 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 4.94 +0.46 38 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 6.19 +0.53 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.56 +0.33 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.34 +0.50 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.36 +0.73 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.18 +0.99 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.04 +0.94 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.14 +0.98 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.31 +1.01 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.57 +1.04 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.89 +1.07 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.84 +0.11 39 0 3 0
29SEP26 34.00 P 0.00 0.00 0.00 1.00 +0.11 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.18 +0.13 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.36 +0.15 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.57 +0.15 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.83 +0.20 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.10 +0.20 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.32 +0.17 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.72 +0.26 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.06 +0.27 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.31 +0.14 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.71 +0.19 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.11 +0.21 37 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 4.52 +0.25 37 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.99 +0.33 37 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 5.47 +0.39 37 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 5.94 +0.27 37 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 6.52 +0.48 38 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 7.91 +0.55 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.46 +0.42 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.28 +0.63 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.06 +0.69 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.91 +0.75 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.84 +0.77 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.85 +0.84 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.92 +0.85 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.05 +0.90 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.22 +0.91 38 0 0 0
TOTAL PUT 293 7,981 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 54.25
27NOV25 36.00 C 0.00 0.00 0.00 18.30 -0.75 77 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 17.34 -0.71 94 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 16.34 -0.71 87 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 15.34 -0.71 81 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 14.35 -0.70 78 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 13.35 -0.71 72 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 12.30 -0.76 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 11.35 -0.71 61 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 10.31 -0.75 41 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 9.31 -0.75 36 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 8.32 -0.74 37 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 7.53 -0.78 56 0 110 0
27NOV25 48.00 C 0.00 0.00 0.00 6.35 -0.72 34 0 16 0
27NOV25 49.00 C 0.00 0.00 0.00 5.35 -0.87 29 0 13 0
27NOV25 50.00 C 4.80 4.80 4.80 4.43 -0.78 31 1 225 -1
27NOV25 52.50 C 0.00 0.00 0.00 2.33 -0.56 30 0 100 0
27NOV25 55.00 C 0.00 0.00 0.00 0.91 -0.39 29 0 337 0
27NOV25 57.50 C 0.37 0.37 0.37 0.27 -0.17 30 14 117 0
27NOV25 60.00 C 0.10 0.10 0.10 0.06 -0.05 30 2 110 +2
27NOV25 62.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 52 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 151 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 133 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 31.43 -0.88 112 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 30.36 -0.75 75 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 29.36 -0.75 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 28.37 -0.75 70 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 27.37 -0.75 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 26.37 -0.76 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 25.38 -0.75 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.38 -0.76 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.40 -0.74 60 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.40 -0.75 54 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.40 -1.01 47 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 20.77 -0.49 87 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 19.75 -0.55 81 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 18.43 -0.73 48 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.42 -0.75 39 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.42 -0.75 29 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.42 -0.76 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.43 -1.16 28 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 13.44 -0.75 30 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 12.45 -0.75 30 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 11.45 -0.92 26 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.59 -0.94 37 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.53 -0.97 30 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 8.56 -0.70 28 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 7.69 -0.90 31 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 6.93 -0.71 34 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 5.87 -0.56 28 0 12 0
30DEC25 50.00 C 0.00 0.00 0.00 5.08 -0.56 29 0 3 0
30DEC25 52.50 C 0.00 0.00 0.00 3.28 -0.47 28 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 1.96 -0.37 28 0 51 0
30DEC25 57.50 C 0.00 0.00 0.00 1.07 -0.27 28 0 35 0
30DEC25 60.00 C 0.65 0.65 0.65 0.55 -0.16 28 3 108 +3
30DEC25 62.50 C 0.00 0.00 0.00 0.25 -0.09 28 0 34 0
30DEC25 65.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.66 -0.70 35 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.88 -0.82 41 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.67 -0.97 29 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.03 -0.50 38 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.88 -0.93 31 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.15 -0.44 34 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.06 -0.89 29 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.97 -0.67 24 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 6.29 -0.52 27 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.67 -0.50 29 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 4.01 -0.42 29 0 100 0
29JAN26 55.00 C 0.00 0.00 0.00 2.71 -0.37 29 0 114 0
29JAN26 57.50 C 0.00 0.00 0.00 1.75 -0.31 29 0 16 0
29JAN26 60.00 C 0.00 0.00 0.00 1.09 -0.22 29 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.64 -0.15 29 0 2 0
29JAN26 65.00 C 0.00 0.00 0.00 0.36 -0.09 29 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.19 -0.06 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
26FEB26 41.00 C 0.00 0.00 0.00 13.66 -1.00 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.88 -0.84 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.13 -0.70 35 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.05 -0.64 31 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.92 -0.89 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.31 -0.88 30 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.44 -0.58 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.62 -0.79 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.06 -0.40 31 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.17 -0.47 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.57 -0.40 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 3.29 -0.40 29 0 300 0
26FEB26 57.50 C 0.00 0.00 0.00 2.31 -0.31 29 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 1.58 -0.26 29 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 1.04 -0.18 29 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.66 -0.13 29 0 15 0
26FEB26 67.50 C 0.54 0.54 0.54 0.41 -0.09 29 15 15 +15
26FEB26 70.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 31.55 -0.76 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.57 -0.75 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.58 -0.75 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 28.59 -0.75 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 27.60 -0.76 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.62 -0.75 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.63 -0.75 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.65 -0.75 35 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.66 -0.75 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.67 -0.76 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.69 -0.75 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.77 -0.69 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.80 -0.72 37 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 18.85 -0.99 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.88 -0.65 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.02 -0.79 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.00 -0.87 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.08 -0.85 35 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 14.11 -0.63 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.24 -0.65 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.35 -0.57 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.50 -0.70 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.25 -1.26 26 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.82 -0.63 32 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 9.16 -0.68 33 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.23 -0.52 31 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 7.56 -0.40 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.84 -0.65 31 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 5.30 -0.31 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 3.99 -0.46 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 2.97 -0.39 30 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 2.23 -0.24 30 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 1.60 -0.26 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 1.12 -0.21 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.77 -0.16 30 0 1 0
30MAR26 70.00 C 0.72 0.72 0.68 0.53 -0.11 30 16 48 +15
30MAR26 72.50 C 0.00 0.00 0.00 0.35 -0.09 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.23 -0.07 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.15 -0.05 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 25.78 -0.75 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 24.80 -0.75 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 23.88 -0.70 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 22.97 -0.75 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 22.07 -0.59 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.95 -0.85 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.15 -0.37 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.27 -0.57 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.34 -0.36 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.45 -0.65 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.36 -0.51 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.59 -0.37 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.74 -0.34 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.97 -0.27 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.04 -0.37 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.17 -0.42 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.39 -0.39 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.68 -0.60 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 10.01 -0.22 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.32 -0.20 33 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.59 -0.24 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.94 -0.34 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 6.55 -0.26 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 5.18 -0.42 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 4.15 -0.36 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 3.30 -0.30 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.67 -0.26 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 2.07 -0.24 31 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 1.61 -0.19 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.24 -0.15 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.95 -0.11 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.69 -0.11 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.53 -0.08 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.70 -0.71 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.89 -0.70 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.09 -0.70 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.68 -0.33 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.97 -0.30 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.23 -0.30 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.54 -0.31 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.59 -0.59 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.09 -0.44 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.41 -0.39 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.91 -0.30 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.42 -0.56 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.28 -0.49 31 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 5.27 -0.43 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 4.38 -0.43 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.77 -0.27 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.12 -0.33 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.55 -0.33 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.12 -0.26 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.73 -0.22 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.37 -0.20 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.12 -0.15 31 0 0 0
TOTAL CALL 51 3,107 +34
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 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 54 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 45 0 10 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 96 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
27NOV25 48.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 173 0
27NOV25 49.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 266 0
27NOV25 50.00 P 0.11 0.11 0.11 0.10 +0.03 30 90 1,086 +40
27NOV25 52.50 P 0.44 0.52 0.44 0.52 +0.14 30 6 164 +4
27NOV25 55.00 P 0.00 0.00 0.00 1.62 +0.35 30 0 58 0
27NOV25 57.50 P 0.00 0.00 0.00 3.47 +0.54 30 0 1 0
27NOV25 60.00 P 0.00 0.00 0.00 5.77 +0.56 30 0 15 0
27NOV25 62.50 P 0.00 0.00 0.00 8.25 +0.57 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 10.75 +0.75 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 13.25 +0.75 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 15.75 +0.75 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 18.25 +0.75 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 20.75 +0.75 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 23.25 +0.75 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 88 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 80 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 76 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 69 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 62 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 8 0
30DEC25 45.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 1,075 0
30DEC25 47.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 478 0
30DEC25 48.00 P 0.00 0.00 0.00 0.27 +0.06 28 0 75 0
30DEC25 49.00 P 0.00 0.00 0.00 0.41 +0.09 28 0 272 0
30DEC25 50.00 P 0.58 0.58 0.58 0.58 +0.12 28 1 43 +1
30DEC25 52.50 P 0.00 0.00 0.00 1.29 +0.21 28 0 47 0
30DEC25 55.00 P 2.52 2.52 2.52 2.50 +0.36 28 10 13 0
30DEC25 57.50 P 0.00 0.00 0.00 4.13 +0.48 28 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 6.27 +0.62 32 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 8.59 +0.71 35 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.80 +0.78 32 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.25 +0.70 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.75 +0.75 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.25 +0.75 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.75 +0.75 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.25 +0.75 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 13 0
29JAN26 44.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 11 0
29JAN26 45.00 P 0.00 0.00 0.00 0.21 +0.04 29 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.31 +0.06 29 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.44 +0.09 29 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 0.60 +0.10 29 0 2 0
29JAN26 49.00 P 0.00 0.00 0.00 0.81 +0.14 29 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 1.06 +0.19 29 0 4 0
29JAN26 52.50 P 1.80 1.80 1.80 1.89 +0.25 29 4 104 +4
29JAN26 55.00 P 0.00 0.00 0.00 3.08 +0.34 28 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 4.65 +0.43 29 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 6.51 +0.41 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.59 +0.41 29 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.95 +0.79 31 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.38 +0.83 34 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.75 +0.69 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.25 +0.75 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.75 +0.75 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.25 +0.75 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.28 +0.05 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.39 +0.06 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.53 +0.08 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.70 +0.11 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.90 +0.13 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 1.16 +0.18 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 1.43 +0.19 29 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.33 +0.28 29 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.53 +0.35 29 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 5.08 +0.45 29 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 7.02 +0.66 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 8.67 +0.49 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.11 +0.95 31 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.61 +0.99 35 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.98 +0.64 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.25 +0.75 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.75 +0.75 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.25 +0.75 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 49 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 33 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 30 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 0.00 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.22 +0.03 30 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.30 +0.04 30 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.40 +0.04 30 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 0.53 +0.06 30 0 0 0
30MAR26 45.00 P 0.79 0.80 0.79 0.67 +0.06 30 31 146 +30
30MAR26 46.00 P 0.00 0.00 0.00 0.86 +0.09 30 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 1.07 +0.10 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.33 +0.12 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 1.62 +0.16 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.94 +0.16 30 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 2.83 +0.12 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.10 +0.32 30 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 5.57 +0.38 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.38 +0.39 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.30 +0.74 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.42 +0.56 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.65 +0.97 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.98 +0.64 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.35 +0.56 34 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.75 +0.74 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.25 +0.75 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.35 +0.04 31 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.45 +0.05 31 0 0 0
29JUN26 40.00 P 0.65 0.65 0.65 0.55 +0.05 31 3 13 +3
29JUN26 41.00 P 0.00 0.00 0.00 0.69 +0.07 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.85 +0.09 31 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.04 +0.11 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.27 +0.11 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.50 +0.11 31 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 1.79 +0.15 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.05 +0.12 31 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 2.35 +0.10 30 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 2.68 +0.10 30 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 3.04 +0.06 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 4.10 +0.09 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 5.51 +0.32 30 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 7.01 +0.40 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.72 +0.38 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 10.49 +0.27 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.32 +0.28 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.44 +0.40 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.53 +0.35 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.77 +0.85 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.98 +0.80 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.32 +0.33 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.96 +0.05 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.19 +0.10 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.39 +0.10 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.59 +0.08 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.90 +0.09 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.18 +0.10 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.51 +0.12 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.82 +0.10 31 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 3.19 +0.13 31 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 3.54 +0.14 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.94 +0.08 31 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 5.05 +0.09 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.41 +0.30 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.82 +0.22 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.42 +0.24 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.31 +0.30 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.17 +0.32 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.19 +0.32 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.15 +0.34 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.43 +0.81 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.26 +0.48 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.52 +0.53 30 0 0 0
TOTAL PUT 145 6,049 +82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 219.40
27NOV25 177.50 C 0.00 0.00 0.00 42.73 -5.06 70 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 40.26 -4.99 67 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 37.84 -4.89 65 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 35.97 -3.84 71 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 33.52 -4.22 68 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 31.11 -4.18 65 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 28.45 -4.42 58 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 25.68 -4.82 51 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 23.03 -5.15 44 0 0 0
27NOV25 200.00 C 0.00 0.00 0.00 21.82 -4.10 55 0 49 0
27NOV25 205.00 C 0.00 0.00 0.00 17.48 -3.53 50 0 102 0
27NOV25 210.00 C 0.00 0.00 0.00 13.95 -3.24 50 0 193 0
27NOV25 215.00 C 0.00 0.00 0.00 10.87 -2.90 50 0 135 0
27NOV25 220.00 C 9.00 9.32 9.00 8.43 -2.10 51 17 554 +15
27NOV25 225.00 C 0.00 0.00 0.00 6.28 -1.78 51 0 196 0
27NOV25 230.00 C 5.18 5.18 4.62 4.56 -1.56 51 3 510 0
27NOV25 235.00 C 3.69 3.69 3.25 3.21 -1.36 51 18 225 -16
27NOV25 240.00 C 2.30 2.72 2.30 2.20 -1.12 51 46 276 +41
27NOV25 245.00 C 0.00 0.00 0.00 1.47 -0.84 51 0 223 0
27NOV25 250.00 C 0.00 0.00 0.00 0.96 -0.62 51 0 179 0
27NOV25 255.00 C 0.99 1.00 0.74 0.61 -0.44 51 42 229 +13
27NOV25 260.00 C 0.70 0.70 0.60 0.38 -0.31 51 10 278 +10
27NOV25 265.00 C 0.00 0.00 0.00 0.23 -0.21 51 0 242 0
27NOV25 270.00 C 0.00 0.00 0.00 0.14 -0.13 51 0 123 0
27NOV25 275.00 C 0.20 0.20 0.20 0.08 -0.09 51 15 112 +15
27NOV25 280.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 105 0
27NOV25 285.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 88 0
27NOV25 290.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 87 0
30DEC25 110.00 C 0.00 0.00 0.00 109.55 -4.21 68 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 107.41 -3.85 98 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 104.55 -4.21 0 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 102.49 -5.22 94 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 100.11 -3.66 94 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 97.51 -3.76 89 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 95.18 -3.60 90 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 92.07 -4.21 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 90.04 -3.74 81 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 87.54 -5.21 78 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 85.41 -4.77 83 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 82.74 -3.55 77 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 80.07 -3.73 71 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 77.43 -3.87 65 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 74.60 -4.21 43 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 72.19 -5.52 52 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 69.92 -5.71 58 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 67.11 -4.21 38 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 65.47 -3.36 63 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 62.70 -5.41 56 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 60.23 -3.62 54 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 57.84 -3.53 53 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 55.50 -5.16 53 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 53.43 -3.00 55 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 50.36 -3.63 47 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 48.71 -2.85 53 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 46.22 -4.41 50 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 44.01 -4.03 50 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 41.19 -4.06 45 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 39.30 -3.94 47 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 35.97 -3.86 39 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 34.78 -3.94 45 0 53 0
30DEC25 190.00 C 0.00 0.00 0.00 31.11 -4.18 35 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 30.49 -2.78 43 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 28.14 -2.36 41 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 26.46 -2.72 42 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 24.54 -2.66 41 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 20.97 -3.22 41 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 17.21 -2.89 38 0 134 0
30DEC25 215.00 C 0.00 0.00 0.00 14.48 -2.56 39 0 89 0
30DEC25 220.00 C 0.00 0.00 0.00 12.00 -2.05 39 0 608 0
30DEC25 225.00 C 0.00 0.00 0.00 9.85 -1.77 39 0 186 0
30DEC25 230.00 C 0.00 0.00 0.00 8.04 -1.57 39 0 151 0
30DEC25 235.00 C 0.00 0.00 0.00 6.48 -1.43 39 0 339 0
30DEC25 240.00 C 5.63 5.63 5.33 5.12 -1.38 39 17 220 -14
30DEC25 245.00 C 4.43 4.43 4.43 3.99 -1.20 39 5 192 0
30DEC25 250.00 C 0.00 0.00 0.00 3.09 -0.97 39 0 1,272 0
30DEC25 255.00 C 0.00 0.00 0.00 2.39 -0.78 39 0 1,060 0
30DEC25 260.00 C 0.00 0.00 0.00 1.81 -0.65 39 0 81 0
30DEC25 265.00 C 0.00 0.00 0.00 1.34 -0.54 39 0 54 0
30DEC25 270.00 C 0.00 0.00 0.00 1.02 -0.39 39 0 53 0
30DEC25 275.00 C 0.00 0.00 0.00 0.75 -0.33 39 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.54 -0.26 39 0 9 0
30DEC25 285.00 C 0.00 0.00 0.00 0.40 -0.19 39 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.29 -0.15 39 0 22 0
29JAN26 185.00 C 0.00 0.00 0.00 38.35 -1.97 39 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 36.31 -2.92 39 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 34.37 -1.96 39 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 32.44 -2.24 39 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 30.51 -2.00 39 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 29.02 -1.70 40 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 26.99 -2.83 38 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 23.19 -3.22 37 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 19.62 -2.99 35 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 17.68 -2.50 37 0 8 0
29JAN26 220.00 C 0.00 0.00 0.00 15.17 -2.20 37 0 64 0
29JAN26 225.00 C 13.98 13.98 13.98 13.02 -1.85 37 15 60 +15
29JAN26 230.00 C 0.00 0.00 0.00 11.14 -1.84 38 0 73 0
29JAN26 235.00 C 10.15 10.15 9.85 9.42 -1.68 38 7 57 +2
29JAN26 240.00 C 0.00 0.00 0.00 7.92 -1.64 38 0 42 0
29JAN26 245.00 C 0.00 0.00 0.00 6.59 -1.56 37 0 72 0
29JAN26 250.00 C 0.00 0.00 0.00 5.42 -1.42 37 0 970 0
29JAN26 255.00 C 5.64 5.64 5.51 4.50 -1.17 37 21 54 +15
29JAN26 260.00 C 4.57 4.57 4.57 3.64 -1.09 37 6 20 +6
29JAN26 265.00 C 0.00 0.00 0.00 3.00 -0.85 37 0 31 0
29JAN26 270.00 C 3.34 3.37 3.34 2.41 -0.79 37 7 10 +7
29JAN26 275.00 C 0.00 0.00 0.00 1.90 -0.68 37 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 1.52 -0.54 37 0 15 0
29JAN26 285.00 C 0.00 0.00 0.00 1.21 -0.44 37 0 165 0
26FEB26 185.00 C 0.00 0.00 0.00 38.58 -3.56 33 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 36.74 -3.47 34 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 35.24 -3.09 35 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 35.23 -1.32 40 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 32.89 -1.88 39 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 31.11 -2.92 38 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 28.25 -3.15 35 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 26.32 -2.71 38 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 23.78 -2.26 39 0 0 0
26FEB26 215.00 C 0.00 0.00 0.00 20.51 -2.65 37 0 18 0
26FEB26 220.00 C 18.00 18.25 18.00 18.25 -2.34 38 6 21 +6
26FEB26 225.00 C 0.00 0.00 0.00 15.98 -1.95 38 0 15 0
26FEB26 230.00 C 0.00 0.00 0.00 14.11 -1.71 38 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 12.42 -1.64 38 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 10.79 -1.59 38 0 45 0
26FEB26 245.00 C 0.00 0.00 0.00 9.31 -1.65 38 0 30 0
26FEB26 250.00 C 0.00 0.00 0.00 8.03 -1.50 38 0 31 0
26FEB26 255.00 C 0.00 0.00 0.00 6.88 -1.38 38 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 5.89 -1.22 38 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 5.02 -1.08 38 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 4.25 - 38 0 0 -
30MAR26 110.00 C 0.00 0.00 0.00 110.69 -3.66 59 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 108.18 -3.71 56 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 105.78 -2.98 56 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 103.32 -4.39 54 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 100.88 -3.63 53 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 98.45 -3.61 52 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 95.88 -3.14 49 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 93.65 -3.52 51 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 90.69 -4.04 42 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 88.81 -3.94 49 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 86.38 -3.80 48 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 83.95 -3.52 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 81.39 -2.41 44 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 79.01 -2.30 43 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 76.64 -2.17 43 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 74.31 -3.40 42 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 71.92 -3.71 41 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 69.60 -3.37 41 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 67.57 -2.55 42 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 65.04 -3.07 40 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 62.75 -2.72 40 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 61.02 -3.71 42 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 59.03 -1.86 42 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 56.42 -1.61 40 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 54.03 -2.91 39 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 52.06 -1.90 39 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 51.23 -0.69 43 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 49.20 -0.77 43 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 45.68 -2.38 38 0 3 0
30MAR26 182.50 C 0.00 0.00 0.00 43.92 -2.56 38 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 42.00 -2.28 38 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 40.19 -2.52 38 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 39.12 -1.63 40 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 36.64 -2.34 38 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 34.08 -3.25 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 32.47 -3.26 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 31.69 -2.44 38 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 29.83 -1.26 40 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 26.14 -2.11 38 0 14 0
30MAR26 215.00 C 0.00 0.00 0.00 22.91 -2.69 37 0 56 0
30MAR26 220.00 C 0.00 0.00 0.00 20.52 -2.61 37 0 76 0
30MAR26 225.00 C 0.00 0.00 0.00 18.57 -2.26 37 0 7 0
30MAR26 230.00 C 0.00 0.00 0.00 16.63 -2.12 37 0 35 0
30MAR26 235.00 C 0.00 0.00 0.00 14.93 -1.83 38 0 1 0
30MAR26 240.00 C 0.00 0.00 0.00 13.31 -1.73 38 0 1,001 0
30MAR26 245.00 C 0.00 0.00 0.00 11.97 -1.56 38 0 16 0
30MAR26 250.00 C 0.00 0.00 0.00 10.75 -1.39 38 0 20 0
30MAR26 255.00 C 0.00 0.00 0.00 9.58 -1.28 39 0 17 0
30MAR26 260.00 C 0.00 0.00 0.00 8.45 -1.36 38 0 79 0
30MAR26 265.00 C 0.00 0.00 0.00 7.37 -1.31 38 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 6.52 -1.20 38 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 5.66 -1.21 38 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 4.82 -1.20 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 4.22 -0.90 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 3.62 -0.90 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.19 -0.72 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 2.76 -0.68 38 0 2 0
29JUN26 150.00 C 0.00 0.00 0.00 72.38 -3.48 26 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 71.66 -2.09 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 69.65 -3.20 36 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 66.24 -4.35 31 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 65.06 -2.55 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 63.04 -2.56 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 61.16 -4.32 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 58.15 -3.92 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 58.14 -1.68 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 55.19 -2.75 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 53.37 -2.68 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 51.68 -2.62 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 50.02 -2.55 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 48.33 -2.50 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 46.62 -2.47 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 44.14 -3.30 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 43.04 -2.83 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 42.62 -1.67 38 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 40.01 -2.71 36 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 38.69 -2.46 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 37.17 -2.57 36 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 34.18 -2.77 36 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 31.39 -2.78 36 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 28.97 -2.79 36 0 63 0
29JUN26 220.00 C 0.00 0.00 0.00 26.66 -2.68 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 24.61 -2.48 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 22.57 -2.48 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 20.74 -2.27 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 19.06 -2.15 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 17.41 -2.13 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 16.11 -1.75 37 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 14.82 -1.61 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 13.65 -1.44 37 0 20 0
29JUN26 265.00 C 0.00 0.00 0.00 12.53 -1.31 37 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 11.54 -1.22 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 10.56 -1.22 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 9.70 -1.15 38 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 8.87 -1.13 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 8.04 -1.01 38 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 7.23 -1.01 38 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 6.62 -1.04 38 0 10 0
29SEP26 182.50 C 0.00 0.00 0.00 51.68 -3.09 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 50.85 -2.37 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 48.58 -3.09 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 47.83 -2.28 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 46.77 -1.79 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 44.88 -2.21 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.84 -1.88 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 41.78 -2.57 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 39.14 -2.46 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 36.88 -2.13 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 35.05 -1.58 37 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 31.84 -2.42 36 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 29.84 -2.20 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 27.84 -2.19 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 25.87 -2.16 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 24.23 -1.86 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 22.58 -1.87 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 20.94 -1.87 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 19.52 -1.64 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.22 -1.54 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 17.03 -1.42 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.96 -1.54 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.84 -1.40 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 13.92 -1.21 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 12.97 -1.22 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 12.28 -1.05 38 0 3 0
TOTAL CALL 235 17,063 +115
27NOV25 177.50 P 0.00 0.00 0.00 0.09 +0.03 51 0 186 0
27NOV25 180.00 P 0.25 0.25 0.25 0.14 +0.05 51 2 134 +2
27NOV25 182.50 P 0.00 0.00 0.00 0.20 +0.06 51 0 130 0
27NOV25 185.00 P 0.00 0.00 0.00 0.29 +0.09 51 0 175 0
27NOV25 187.50 P 0.00 0.00 0.00 0.41 +0.12 51 0 173 0
27NOV25 190.00 P 0.62 0.75 0.62 0.58 +0.17 51 32 313 +32
27NOV25 192.50 P 0.85 0.92 0.85 0.79 +0.22 51 31 301 +12
27NOV25 195.00 P 1.12 1.20 1.12 1.06 +0.30 51 8 328 +4
27NOV25 197.50 P 1.37 1.39 1.37 1.41 +0.39 51 13 329 +10
27NOV25 200.00 P 1.59 1.81 1.59 1.80 +0.46 51 21 350 +20
27NOV25 205.00 P 2.62 2.89 2.52 2.82 +0.62 50 42 243 +27
27NOV25 210.00 P 3.93 4.10 3.84 4.22 +0.88 50 39 374 +18
27NOV25 215.00 P 5.71 5.87 5.71 6.10 +1.17 50 27 282 -11
27NOV25 220.00 P 7.62 7.62 7.62 8.44 +1.52 49 15 372 +15
27NOV25 225.00 P 10.30 11.82 10.30 11.30 +1.71 49 80 190 +35
27NOV25 230.00 P 0.00 0.00 0.00 14.78 +2.29 50 0 199 0
27NOV25 235.00 P 0.00 0.00 0.00 18.48 +2.83 51 0 199 0
27NOV25 240.00 P 0.00 0.00 0.00 22.50 +3.72 50 0 129 0
27NOV25 245.00 P 0.00 0.00 0.00 26.00 +2.61 40 0 32 0
27NOV25 250.00 P 0.00 0.00 0.00 31.14 +3.46 48 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 35.79 +3.60 46 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 42.02 +4.07 71 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 45.68 +4.05 51 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 50.62 +2.72 51 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 55.60 +4.17 0 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 60.60 +4.20 0 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 65.60 +2.36 0 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 70.60 +4.20 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 39 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.14 +0.05 39 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 0.18 +0.05 38 0 12 0
30DEC25 167.50 P 0.00 0.00 0.00 0.25 +0.08 38 0 8 0
30DEC25 170.00 P 0.00 0.00 0.00 0.33 +0.10 39 0 71 0
30DEC25 172.50 P 0.00 0.00 0.00 0.44 +0.13 39 0 29 0
30DEC25 175.00 P 0.00 0.00 0.00 0.57 +0.16 39 0 61 0
30DEC25 177.50 P 0.00 0.00 0.00 0.74 +0.21 39 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.92 +0.23 39 0 127 0
30DEC25 182.50 P 0.00 0.00 0.00 1.18 +0.29 39 0 81 0
30DEC25 185.00 P 0.00 0.00 0.00 1.45 +0.33 39 0 900 0
30DEC25 187.50 P 0.00 0.00 0.00 1.80 +0.41 39 0 115 0
30DEC25 190.00 P 2.38 2.38 2.03 2.17 +0.46 39 25 143 +25
30DEC25 192.50 P 2.60 2.60 2.50 2.62 +0.55 39 3 219 +3
30DEC25 195.00 P 0.00 0.00 0.00 3.13 +0.63 39 0 247 0
30DEC25 197.50 P 0.00 0.00 0.00 3.65 +0.66 38 0 173 0
30DEC25 200.00 P 3.94 4.29 3.94 4.25 +0.72 38 18 467 +13
30DEC25 205.00 P 5.75 5.75 5.75 5.70 +0.93 38 2 592 -2
30DEC25 210.00 P 6.79 7.60 6.79 7.49 +1.11 38 12 202 +9
30DEC25 215.00 P 0.00 0.00 0.00 9.61 +1.32 38 0 153 0
30DEC25 220.00 P 0.00 0.00 0.00 12.16 +1.53 38 0 547 0
30DEC25 225.00 P 15.44 15.44 15.40 15.40 +2.18 39 2 144 0
30DEC25 230.00 P 17.79 17.79 17.79 18.80 +2.55 40 15 178 +15
30DEC25 235.00 P 0.00 0.00 0.00 21.71 +2.11 38 0 242 0
30DEC25 240.00 P 0.00 0.00 0.00 25.42 +2.22 38 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 30.22 +4.76 42 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 34.50 +4.32 43 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 38.97 +5.13 44 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 43.37 +5.29 45 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 46.96 +3.70 39 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 51.80 +2.64 40 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 56.09 +4.66 33 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 61.23 +2.31 38 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 67.66 +4.42 55 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 71.05 +2.12 39 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 2.81 +0.42 37 0 1 0
29JAN26 187.50 P 0.00 0.00 0.00 3.31 +0.54 37 0 2 0
29JAN26 190.00 P 0.00 0.00 0.00 3.81 +0.54 37 0 16 0
29JAN26 192.50 P 0.00 0.00 0.00 4.39 +0.62 37 0 33 0
29JAN26 195.00 P 4.91 5.05 4.90 5.05 +0.78 37 34 126 +34
29JAN26 197.50 P 0.00 0.00 0.00 5.60 +0.75 37 0 46 0
29JAN26 200.00 P 0.00 0.00 0.00 6.32 +0.81 37 0 61 0
29JAN26 205.00 P 0.00 0.00 0.00 8.06 +1.03 37 0 88 0
29JAN26 210.00 P 0.00 0.00 0.00 9.75 +0.93 36 0 147 0
29JAN26 215.00 P 11.68 11.95 11.65 12.15 +1.26 36 9 327 +9
29JAN26 220.00 P 0.00 0.00 0.00 14.69 +1.42 37 0 71 0
29JAN26 225.00 P 0.00 0.00 0.00 17.66 +1.61 37 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 20.72 +1.91 37 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 24.70 +2.37 39 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 26.97 +2.76 35 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 30.86 +2.16 36 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 35.56 +4.22 38 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 40.48 +3.24 41 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 43.37 +3.45 36 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 47.66 +2.65 36 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 52.97 +3.81 40 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 56.74 +3.90 35 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 61.97 +2.28 39 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 67.66 +4.42 45 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 4.33 +0.56 38 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 4.90 +0.66 38 0 0 0
26FEB26 190.00 P 5.48 5.48 5.48 5.46 +0.69 37 1 9 +1
26FEB26 192.50 P 0.00 0.00 0.00 6.10 +0.75 37 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 6.79 +0.79 37 0 15 0
26FEB26 197.50 P 0.00 0.00 0.00 7.56 +0.91 37 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 8.41 +1.02 37 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 10.15 +1.05 37 0 15 0
26FEB26 210.00 P 0.00 0.00 0.00 12.21 +1.19 37 0 36 0
26FEB26 215.00 P 0.00 0.00 0.00 14.55 +1.25 37 0 45 0
26FEB26 220.00 P 0.00 0.00 0.00 17.13 +1.35 37 0 31 0
26FEB26 225.00 P 0.00 0.00 0.00 20.16 +1.68 37 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 22.84 +1.56 37 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 27.13 +3.06 39 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 30.42 +2.66 39 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 34.33 +4.27 40 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 37.26 +1.94 38 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 42.03 +2.81 40 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 46.46 +3.21 41 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 50.79 +3.35 42 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 55.24 - 43 0 0 -
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30MAR26 112.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.20 +0.03 38 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.25 +0.03 38 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.31 +0.04 38 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.39 +0.05 38 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.47 +0.05 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.58 +0.08 38 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.71 +0.09 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.83 +0.09 38 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 1.01 +0.14 38 0 1 0
30MAR26 155.00 P 1.90 1.90 1.90 1.20 +0.14 38 1 42 0
30MAR26 157.50 P 0.00 0.00 0.00 1.39 +0.15 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.66 +0.22 38 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 1.92 +0.21 38 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 2.19 +0.22 38 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 2.56 +0.32 38 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 3.02 +0.41 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 3.31 +0.33 38 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 3.90 +0.54 38 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 4.41 +0.59 38 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 4.93 +0.48 38 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 5.53 +0.71 38 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 6.20 +0.67 38 0 18 0
30MAR26 187.50 P 0.00 0.00 0.00 6.87 +0.67 39 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 7.55 +0.68 38 0 27 0
30MAR26 192.50 P 8.34 8.34 8.34 8.40 +0.85 39 1 132 +1
30MAR26 195.00 P 0.00 0.00 0.00 9.24 +0.90 39 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 10.09 +0.90 39 0 57 0
30MAR26 200.00 P 0.00 0.00 0.00 11.02 +0.98 39 0 40 0
30MAR26 205.00 P 0.00 0.00 0.00 13.10 +1.17 39 0 114 0
30MAR26 210.00 P 0.00 0.00 0.00 15.31 +1.29 39 0 1,236 0
30MAR26 215.00 P 0.00 0.00 0.00 17.81 +1.49 39 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 20.39 +1.57 39 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 23.33 +1.82 39 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 26.29 +1.87 39 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 29.53 +2.08 39 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 32.68 +1.92 39 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 36.51 +2.40 40 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 38.94 +1.16 37 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 44.07 +2.58 40 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 48.01 +2.60 40 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 52.06 +2.61 41 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 56.24 +2.69 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 60.19 +2.31 40 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 64.75 +2.52 41 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 69.04 +2.33 41 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 72.53 +1.23 37 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 77.72 +1.99 40 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 82.71 +2.45 41 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.25 +0.19 37 0 64 0
29JUN26 152.50 P 0.00 0.00 0.00 2.53 +0.20 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.89 +0.29 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.27 +0.30 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.64 +0.29 37 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 4.04 +0.31 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.54 +0.43 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 5.05 +0.43 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.72 +0.59 38 0 21 0
29JUN26 172.50 P 0.00 0.00 0.00 6.27 +0.47 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.95 +0.62 38 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.63 +0.63 38 0 19 0
29JUN26 180.00 P 0.00 0.00 0.00 8.31 +0.63 38 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.99 +0.63 38 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.83 +0.78 38 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 10.69 +0.85 38 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.54 +0.84 38 0 35 0
29JUN26 192.50 P 0.00 0.00 0.00 12.41 +0.85 38 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 13.35 +0.93 38 0 5 0
29JUN26 197.50 P 0.00 0.00 0.00 14.40 +1.11 38 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 15.45 +1.11 38 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 17.57 +1.12 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 20.01 +1.41 38 0 19 0
29JUN26 215.00 P 0.00 0.00 0.00 22.53 +1.42 38 0 37 0
29JUN26 220.00 P 0.00 0.00 0.00 25.19 +1.55 38 0 35 0
29JUN26 225.00 P 0.00 0.00 0.00 28.11 +1.76 39 0 16 0
29JUN26 230.00 P 0.00 0.00 0.00 31.06 +1.78 39 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 33.37 +1.13 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 37.56 +2.10 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 40.86 +2.06 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 44.58 +2.41 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 48.16 +2.36 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 52.06 +2.54 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 55.97 +2.69 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 60.10 +2.87 40 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 64.17 +2.87 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 68.45 +3.05 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 72.40 +2.80 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 76.44 +2.48 40 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 80.85 +2.49 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 85.13 +2.34 41 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 12.09 +1.07 38 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 12.96 +1.08 38 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 13.83 +1.09 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 14.72 +1.11 38 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 15.77 +1.29 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 16.83 +1.38 38 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 17.89 +1.38 38 0 3 0
29SEP26 200.00 P 0.00 0.00 0.00 18.96 +1.39 38 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 21.21 +1.51 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 23.73 +1.71 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 26.27 +1.72 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.96 +1.87 38 0 6 0
29SEP26 225.00 P 0.00 0.00 0.00 31.90 +2.07 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.86 +2.09 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.51 +1.77 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.24 +2.42 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.61 +2.45 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 48.01 +2.48 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.65 +2.72 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.39 +2.81 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 59.16 +2.84 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 62.98 +2.89 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 66.32 +2.40 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 70.27 +2.28 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 74.62 +2.53 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 78.37 +2.15 39 0 33 0
TOTAL PUT 433 19,024 +272
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$ 7.62
27NOV25 4.60 C 0.00 0.00 0.00 3.03 -0.12 114 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.92 -0.13 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.83 -0.12 105 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.72 -0.13 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.63 -0.12 95 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.38 -0.12 84 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.13 -0.12 74 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 1.87 -0.13 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.63 -0.11 54 0 38 0
27NOV25 6.25 C 0.00 0.00 0.00 1.38 -0.11 45 0 174 0
27NOV25 6.50 C 0.00 0.00 0.00 1.13 -0.11 36 0 152 0
27NOV25 6.75 C 0.00 0.00 0.00 0.88 -0.12 28 0 96 0
27NOV25 7.00 C 0.73 0.73 0.71 0.67 -0.16 42 3 214 -1
27NOV25 7.25 C 0.00 0.00 0.00 0.47 -0.11 41 0 206 0
27NOV25 7.50 C 0.37 0.37 0.29 0.32 -0.10 43 33 302 +8
27NOV25 7.75 C 0.19 0.19 0.19 0.21 -0.08 45 15 379 0
27NOV25 8.00 C 0.16 0.16 0.16 0.12 -0.07 45 5 1,044 +5
27NOV25 8.25 C 0.10 0.10 0.10 0.07 -0.05 46 18 493 0
27NOV25 8.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 1,352 0
27NOV25 8.75 C 0.05 0.05 0.05 0.02 -0.02 47 2 481 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 835 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 -0.01 54 0 686 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,020 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 157 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 623 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 129 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 288 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 332 0
30DEC25 3.10 C 0.00 0.00 0.00 4.53 -0.12 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.33 -0.13 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 4.24 -0.12 95 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.14 -0.12 91 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.04 -0.12 87 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.94 -0.12 83 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.74 -0.12 74 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.64 -0.12 70 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.52 -0.14 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.44 -0.12 62 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.34 -0.12 57 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.22 -0.14 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.12 -0.14 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 3.03 -0.13 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.93 -0.13 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.83 -0.13 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.73 -0.12 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.63 -0.12 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.39 -0.13 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 2.15 -0.11 43 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.91 -0.09 44 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.68 -0.10 46 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.45 -0.12 44 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 1.22 -0.12 41 0 2,155 0
30DEC25 6.75 C 0.00 0.00 0.00 1.03 -0.10 43 0 1,211 0
30DEC25 7.00 C 0.00 0.00 0.00 0.86 -0.09 44 0 153 0
30DEC25 7.25 C 0.00 0.00 0.00 0.72 -0.07 46 0 55 0
30DEC25 7.50 C 0.00 0.00 0.00 0.57 -0.07 45 0 107 0
30DEC25 7.75 C 0.00 0.00 0.00 0.46 -0.06 46 11 231 0
30DEC25 8.00 C 0.00 0.00 0.00 0.36 -0.08 46 0 808 0
30DEC25 8.25 C 0.00 0.00 0.00 0.29 -0.06 47 11 120 -11
30DEC25 8.50 C 0.00 0.00 0.00 0.23 -0.04 48 0 1,057 0
30DEC25 8.75 C 0.00 0.00 0.00 0.17 -0.04 47 0 349 0
30DEC25 9.00 C 0.16 0.16 0.16 0.13 -0.03 48 15 396 +15
30DEC25 9.25 C 0.00 0.00 0.00 0.10 -0.02 48 0 515 0
30DEC25 9.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 236 0
30DEC25 9.75 C 0.00 0.00 0.00 0.05 -0.02 47 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 248 0
30DEC25 10.50 C 0.05 0.05 0.05 0.02 -0.01 48 10 255 +10
30DEC25 11.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JAN26 4.90 C 0.00 0.00 0.00 2.74 -0.11 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.64 -0.15 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.41 -0.12 32 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.18 -0.13 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.95 -0.11 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.73 -0.12 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.54 -0.08 45 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.34 -0.12 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.17 -0.08 46 0 35 0
29JAN26 7.00 C 0.00 0.00 0.00 1.01 -0.09 46 0 21 0
29JAN26 7.25 C 0.00 0.00 0.00 0.89 -0.05 48 0 123 0
29JAN26 7.50 C 0.00 0.00 0.00 0.76 -0.05 48 0 36 0
29JAN26 7.75 C 0.00 0.00 0.00 0.64 -0.05 48 0 56 0
29JAN26 8.00 C 0.00 0.00 0.00 0.54 -0.05 48 0 193 0
29JAN26 8.25 C 0.47 0.47 0.47 0.45 -0.07 48 8 78 +8
29JAN26 8.50 C 0.00 0.00 0.00 0.39 -0.02 49 0 71 0
29JAN26 8.75 C 0.00 0.00 0.00 0.33 -0.04 50 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.27 -0.03 50 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.22 -0.03 49 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 48 0
29JAN26 9.75 C 0.19 0.19 0.19 0.15 -0.02 50 3 95 -3
29JAN26 10.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 13 0
29JAN26 10.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.78 -0.14 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.70 -0.11 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.47 -0.08 47 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.23 -0.14 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.00 -0.11 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.80 -0.16 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.61 -0.12 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.44 -0.10 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.28 -0.14 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.14 -0.07 48 0 250 0
26FEB26 7.25 C 0.00 0.00 0.00 1.02 -0.05 49 0 250 0
26FEB26 7.50 C 0.00 0.00 0.00 0.88 -0.06 48 0 2 0
26FEB26 7.75 C 0.00 0.00 0.00 0.77 -0.06 49 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.67 -0.05 49 0 5 0
26FEB26 8.25 C 0.00 0.00 0.00 0.59 -0.04 49 0 6 0
26FEB26 8.50 C 0.57 0.57 0.53 0.52 -0.05 50 3 4 +1
26FEB26 8.75 C 0.00 0.00 0.00 0.45 -0.04 50 0 6 0
26FEB26 9.00 C 0.00 0.00 0.00 0.39 -0.04 50 0 71 0
26FEB26 9.25 C 0.00 0.00 0.00 0.34 -0.03 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.29 -0.03 51 0 19 0
26FEB26 9.75 C 0.00 0.00 0.00 0.24 -0.03 50 0 8 0
26FEB26 10.00 C 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.27 -0.12 56 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.17 -0.12 53 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.07 -0.12 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.97 -0.12 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.88 -0.12 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.78 -0.12 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.68 -0.12 48 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.59 -0.11 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.49 -0.12 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.40 -0.11 52 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.30 -0.12 49 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 3.21 -0.11 51 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 3.11 -0.12 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.02 -0.12 49 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.93 -0.12 50 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.84 -0.11 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.75 -0.11 49 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.53 -0.11 49 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.32 -0.11 49 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 2.13 -0.10 50 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.94 -0.09 50 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.76 -0.09 50 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.59 -0.09 50 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.43 -0.09 50 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 1.29 -0.08 50 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 1.15 -0.08 50 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 1.03 -0.07 50 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.92 -0.06 50 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.81 -0.06 50 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 0.72 -0.06 50 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 0.64 -0.05 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.56 -0.05 50 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.50 -0.04 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.44 -0.03 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.38 -0.04 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.34 -0.03 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.22 -0.03 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 4.12 -0.12 50 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 4.02 -0.12 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.93 -0.12 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.84 -0.12 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.75 -0.11 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.66 -0.11 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.57 -0.11 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.48 -0.11 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.39 -0.11 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.30 -0.12 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.22 -0.11 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.13 -0.11 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.05 -0.11 50 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.97 -0.11 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.89 -0.10 50 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.69 -0.10 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.50 -0.10 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.32 -0.10 50 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 2.15 -0.09 50 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.99 -0.09 50 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.84 -0.08 50 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 1.70 -0.08 50 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.56 -0.08 50 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.44 -0.07 50 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 1.32 -0.07 50 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 1.21 -0.07 50 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.11 -0.06 50 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 1.02 -0.06 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.93 -0.06 50 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.85 -0.05 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.78 -0.05 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.71 -0.05 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.65 -0.04 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.60 -0.03 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.54 -0.04 50 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 -0.02 50 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 3.25 -0.11 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.17 -0.11 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.10 -0.10 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.02 -0.11 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.84 -0.10 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.67 -0.09 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.50 -0.09 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.34 -0.09 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.20 -0.08 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.05 -0.09 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.92 -0.08 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.79 -0.08 50 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.68 -0.07 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.56 -0.07 50 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 -0.06 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.36 -0.06 50 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 1.27 -0.06 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.18 -0.06 50 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.10 -0.05 50 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 1.03 -0.04 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.96 -0.04 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.89 -0.04 50 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 -0.04 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.67 -0.03 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.58 -0.03 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.50 -0.03 50 0 0 0
TOTAL CALL 137 20,604 +32
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 150 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 182 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 110 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 77 0 444 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 450 0
27NOV25 6.25 P 0.01 0.01 0.01 0.01 0.00 58 16 327 +16
27NOV25 6.50 P 0.02 0.02 0.02 0.01 0.00 48 10 359 0
27NOV25 6.75 P 0.00 0.00 0.00 0.03 0.00 49 0 387 0
27NOV25 7.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 672 0
27NOV25 7.25 P 0.00 0.00 0.00 0.11 +0.01 45 0 419 0
27NOV25 7.50 P 0.20 0.21 0.18 0.20 +0.02 45 76 292 +62
27NOV25 7.75 P 0.33 0.35 0.33 0.32 +0.02 44 8 137 +4
27NOV25 8.00 P 0.00 0.00 0.00 0.51 +0.05 48 0 565 0
27NOV25 8.25 P 0.00 0.00 0.00 0.71 +0.07 50 0 63 0
27NOV25 8.50 P 0.00 0.00 0.00 0.93 +0.09 53 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.17 +0.14 59 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.42 +0.11 67 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 1.67 +0.15 75 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.92 +0.12 83 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.16 +0.09 85 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.40 +0.11 85 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 2.90 +0.12 97 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.41 +0.12 115 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.89 +0.10 109 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 116 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 112 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 109 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 55 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 48 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 264 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 +0.01 51 0 167 0
30DEC25 6.00 P 0.06 0.06 0.06 0.04 0.00 48 52 342 +52
30DEC25 6.25 P 0.07 0.09 0.07 0.07 +0.01 48 87 321 +87
30DEC25 6.50 P 0.12 0.12 0.12 0.11 +0.01 48 5 1,003 +5
30DEC25 6.75 P 0.00 0.00 0.00 0.17 +0.03 48 0 921 0
30DEC25 7.00 P 0.22 0.25 0.22 0.24 +0.03 48 50 431 +40
30DEC25 7.25 P 0.00 0.00 0.00 0.34 +0.04 48 0 193 0
30DEC25 7.50 P 0.41 0.41 0.41 0.45 +0.05 48 1 286 0
30DEC25 7.75 P 0.59 0.59 0.59 0.59 +0.06 49 1 147 +1
30DEC25 8.00 P 0.00 0.00 0.00 0.74 +0.07 49 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 0.91 +0.07 49 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.10 +0.08 50 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.30 +0.08 51 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.52 +0.10 53 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 1.75 +0.11 56 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.98 +0.11 57 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.22 +0.11 60 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.46 +0.11 63 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.94 +0.12 66 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.44 +0.10 74 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.93 +0.14 77 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 0.02 0.00 51 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 0.00 50 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 49 0 115 0
29JAN26 6.00 P 0.12 0.12 0.12 0.11 +0.01 50 30 420 +30
29JAN26 6.25 P 0.00 0.00 0.00 0.16 +0.02 50 0 131 0
29JAN26 6.50 P 0.00 0.00 0.00 0.22 +0.03 50 0 109 0
29JAN26 6.75 P 0.00 0.00 0.00 0.29 +0.03 49 0 39 0
29JAN26 7.00 P 0.37 0.37 0.36 0.38 +0.03 49 31 209 -29
29JAN26 7.25 P 0.50 0.50 0.50 0.49 +0.04 50 7 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.61 +0.07 50 0 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.74 +0.05 50 0 55 0
29JAN26 8.00 P 0.00 0.00 0.00 0.89 +0.05 50 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.07 +0.08 51 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.25 +0.09 52 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.44 +0.09 53 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.64 +0.09 53 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.85 +0.10 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.06 +0.10 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.29 +0.11 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.52 +0.13 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.00 +0.12 62 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.47 +0.11 64 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.95 +0.16 66 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 0.00 50 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.13 +0.01 51 0 140 0
26FEB26 6.00 P 0.00 0.00 0.00 0.18 +0.02 51 0 105 0
26FEB26 6.25 P 0.00 0.00 0.00 0.24 +0.03 51 0 153 0
26FEB26 6.50 P 0.30 0.30 0.30 0.31 +0.03 50 1 94 +1
26FEB26 6.75 P 0.40 0.40 0.39 0.40 +0.04 51 75 151 +75
26FEB26 7.00 P 0.50 0.50 0.50 0.50 +0.04 51 1 263 +1
26FEB26 7.25 P 0.00 0.00 0.00 0.61 +0.05 51 0 250 0
26FEB26 7.50 P 0.71 0.71 0.71 0.73 +0.05 51 5 5 +5
26FEB26 7.75 P 0.00 0.00 0.00 0.87 +0.06 51 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.02 +0.06 51 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.19 +0.07 52 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.36 +0.07 52 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.55 +0.08 53 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.74 +0.09 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.94 +0.09 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.15 +0.10 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.37 +0.11 56 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.59 +0.10 56 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 107 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 91 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 +0.01 47 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 49 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 51 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 0.00 49 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 324 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 +0.02 50 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.24 +0.02 50 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.31 +0.03 50 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.39 +0.04 50 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.47 +0.03 49 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.58 +0.04 50 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.69 +0.05 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.82 +0.05 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.96 +0.07 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.10 +0.06 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.26 +0.07 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.42 +0.07 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.60 +0.08 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.78 +0.08 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.97 +0.09 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.17 +0.09 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.37 +0.09 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.59 +0.10 50 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.01 +0.10 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.47 +0.11 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.95 +0.13 52 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 43 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 47 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 48 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 49 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 49 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.01 50 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.01 50 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 +0.02 50 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 +0.01 49 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 +0.02 50 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.02 49 0 168 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 +0.02 50 0 40 0
29JUN26 6.00 P 0.40 0.50 0.40 0.40 +0.02 50 81 162 +81
29JUN26 6.25 P 0.00 0.00 0.00 0.49 +0.03 50 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.58 +0.03 50 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.69 +0.04 50 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.80 +0.04 50 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.92 +0.05 50 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 +0.05 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.19 +0.06 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.34 +0.06 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.49 +0.06 50 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.66 +0.07 50 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.82 +0.07 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 +0.08 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 +0.08 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 +0.08 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 +0.09 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.76 +0.09 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.17 +0.10 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.59 +0.09 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.03 +0.10 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 50 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.02 50 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.02 50 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 +0.03 50 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.03 50 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 +0.03 50 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.64 +0.03 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 +0.04 50 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.86 +0.04 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.98 +0.05 50 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.11 +0.06 50 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 +0.06 50 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.38 +0.06 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 +0.06 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.68 +0.06 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 +0.07 50 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 +0.07 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 +0.07 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 +0.07 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.08 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 +0.08 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.92 +0.09 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.32 +0.10 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.72 +0.09 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.15 +0.10 50 0 0 0
TOTAL PUT 537 27,186 +431
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$ 41.80
27NOV25 25.00 C 0.00 0.00 0.00 16.81 -1.11 133 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 15.81 -0.82 123 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 14.81 -0.82 113 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 13.81 -1.00 104 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 12.80 -1.19 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 11.80 -0.94 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 10.81 -0.82 77 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.81 -0.82 69 0 0 -1
27NOV25 33.00 C 0.00 0.00 0.00 9.07 -0.56 112 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.82 -1.01 66 0 0 -50
27NOV25 35.00 C 0.00 0.00 0.00 6.80 -1.06 0 0 0 -50
27NOV25 36.00 C 0.00 0.00 0.00 5.98 -0.85 74 0 0 -15
27NOV25 37.00 C 0.00 0.00 0.00 4.80 -0.83 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.82 -0.82 35 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 2.82 -0.84 27 0 0 -90
27NOV25 40.00 C 0.00 0.00 0.00 1.98 -0.77 33 0 105 0
27NOV25 41.00 C 0.00 0.00 0.00 1.30 -0.66 34 0 30 0
27NOV25 42.00 C 1.12 1.12 1.12 0.82 -0.46 34 15 105 0
27NOV25 43.00 C 0.69 0.69 0.69 0.51 -0.32 35 15 302 0
27NOV25 44.00 C 0.00 0.00 0.00 0.27 -0.23 35 0 157 0
27NOV25 45.00 C 0.00 0.00 0.00 0.15 -0.16 35 0 103 0
27NOV25 46.00 C 0.00 0.00 0.00 0.07 -0.10 35 0 95 0
27NOV25 47.00 C 0.00 0.00 0.00 0.04 -0.05 36 0 70 0
27NOV25 48.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 49 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 123 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 73 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 86 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 73 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.03 -0.60 117 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.81 -1.11 84 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.85 -0.78 88 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.01 -0.62 94 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.15 -0.66 95 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.19 -0.80 90 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 12.05 -0.76 77 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 11.13 -0.50 74 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.02 -0.69 64 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 9.07 -0.56 60 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.82 -1.01 40 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.84 -1.02 38 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.98 -0.85 40 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.26 -0.73 42 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.45 -0.71 40 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 3.74 -0.66 40 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 3.14 -0.47 40 0 100 0
30DEC25 41.00 C 0.00 0.00 0.00 2.49 -0.50 38 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 2.03 -0.43 38 0 143 0
30DEC25 43.00 C 1.85 1.85 1.85 1.62 -0.38 38 15 125 0
30DEC25 44.00 C 0.00 0.00 0.00 1.34 -0.28 39 0 90 0
30DEC25 45.00 C 0.00 0.00 0.00 1.03 -0.25 38 0 45 0
30DEC25 46.00 C 0.00 0.00 0.00 0.78 -0.25 38 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.62 -0.19 39 0 21 0
30DEC25 48.00 C 0.00 0.00 0.00 0.47 -0.16 39 0 51 0
30DEC25 49.00 C 0.44 0.44 0.44 0.35 -0.13 39 3 48 +3
30DEC25 50.00 C 0.00 0.00 0.00 0.26 -0.10 39 0 45 0
30DEC25 52.50 C 0.00 0.00 0.00 0.12 -0.05 39 0 47 0
30DEC25 55.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.13 -0.51 56 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.02 -0.69 48 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.07 -0.71 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.28 -0.83 46 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.30 -0.95 41 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.76 -0.54 45 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.95 -0.56 44 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.29 -0.65 44 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 4.70 -0.53 44 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 4.03 -0.34 42 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 3.42 -0.65 41 0 6 0
29JAN26 42.00 C 0.00 0.00 0.00 2.99 -0.42 41 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 2.57 -0.40 42 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 2.22 -0.36 42 0 65 0
29JAN26 45.00 C 0.00 0.00 0.00 1.91 -0.32 42 0 55 0
29JAN26 46.00 C 0.00 0.00 0.00 1.64 -0.25 42 0 48 0
29JAN26 47.00 C 0.00 0.00 0.00 1.40 -0.24 42 0 45 0
29JAN26 48.00 C 0.00 0.00 0.00 1.17 -0.23 42 0 45 0
29JAN26 49.00 C 1.17 1.17 1.17 0.99 -0.18 42 15 15 -15
29JAN26 50.00 C 0.00 0.00 0.00 0.82 -0.17 42 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.51 -0.11 42 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.31 -0.07 42 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.19 -0.04 42 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 1 0
26FEB26 33.00 C 0.00 0.00 0.00 9.53 -0.48 47 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.28 -0.83 37 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.88 -0.37 44 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.09 -0.51 43 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.10 -1.00 38 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.73 -0.67 42 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.08 -0.65 41 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 4.54 -0.63 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 4.02 -0.46 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 3.53 -0.39 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 3.13 -0.35 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 2.76 -0.32 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.40 -0.31 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.10 -0.29 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 1.85 -0.26 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.62 -0.23 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 1.39 -0.24 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.20 -0.21 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.80 -0.14 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.53 -0.11 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.36 -0.07 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.03 -0.60 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.85 -1.07 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.85 -0.85 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.01 -0.78 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.15 -0.72 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.19 -0.80 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.14 -0.68 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.24 -0.82 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.70 -0.55 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.86 -0.39 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.99 -0.45 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.33 -0.46 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.58 -0.51 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.93 -0.69 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.25 -0.29 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.50 -0.83 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.12 -0.51 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.62 -0.29 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.17 -0.52 41 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.73 -0.36 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.32 -0.36 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 2.97 -0.34 41 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 2.64 -0.33 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.35 -0.30 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.06 -0.34 41 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 1.84 -0.31 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.62 -0.30 41 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.17 -0.20 41 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.82 -0.18 40 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.58 -0.14 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.42 -0.09 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.29 -0.09 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.20 -0.07 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.16 -0.94 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.31 -0.83 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.37 -0.81 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.56 -0.78 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.75 -0.70 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.10 -0.53 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.14 -0.95 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.54 -0.60 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.90 -0.44 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.26 -0.46 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.23 -0.92 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.57 -0.57 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.32 -0.32 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.45 -0.77 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.88 -0.54 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.50 -0.42 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.95 -0.62 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.55 -0.42 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.12 -0.67 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.75 -0.42 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.38 -0.39 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.09 -0.34 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.73 -0.38 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.45 -0.33 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.19 -0.34 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.94 -0.31 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.43 -0.28 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.99 -0.23 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.60 -0.21 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.30 -0.16 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.04 -0.14 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.84 -0.12 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.79 -0.90 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.14 -0.79 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.46 -0.64 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.61 -0.65 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.94 -0.65 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.21 -0.67 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.47 -0.71 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.86 -0.63 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.23 -0.63 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.68 -0.56 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.15 -0.54 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.62 -0.54 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.15 -0.49 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.70 -0.48 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.24 -0.48 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.83 -0.43 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.45 -0.42 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.06 -0.42 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.69 -0.41 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.37 -0.36 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.06 -0.36 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.89 -0.21 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.59 -0.20 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.33 -0.31 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.69 -0.31 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.17 -0.25 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.68 -0.24 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.31 -0.19 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.95 -0.19 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.68 -0.14 44 0 0 0
TOTAL CALL 63 2,973 -218
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 104 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 75 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
27NOV25 36.00 P 0.00 0.00 0.00 0.02 0.00 36 0 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 53 0
27NOV25 38.00 P 0.00 0.00 0.00 0.13 +0.04 35 0 333 0
27NOV25 39.00 P 0.00 0.00 0.00 0.28 +0.09 35 0 164 0
27NOV25 40.00 P 0.00 0.00 0.00 0.55 +0.17 36 0 69 0
27NOV25 41.00 P 0.00 0.00 0.00 0.95 +0.27 36 0 131 0
27NOV25 42.00 P 1.47 1.48 1.40 1.47 +0.40 36 27 19 +15
27NOV25 43.00 P 0.00 0.00 0.00 2.12 +0.43 35 0 91 0
27NOV25 44.00 P 0.00 0.00 0.00 2.90 +0.58 35 0 23 0
27NOV25 45.00 P 0.00 0.00 0.00 3.77 +0.67 35 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 4.70 +0.61 34 0 15 0
27NOV25 47.00 P 0.00 0.00 0.00 5.72 +0.95 42 0 94 0
27NOV25 48.00 P 0.00 0.00 0.00 6.57 +0.89 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 7.69 +0.80 48 0 18 0
27NOV25 50.00 P 0.00 0.00 0.00 8.73 +0.77 59 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 11.19 +0.68 64 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 13.37 +0.47 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 15.91 +0.38 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 18.66 +0.77 80 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 21.16 +0.54 88 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 23.68 +1.07 107 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.27 +0.06 38 0 98 0
30DEC25 36.00 P 0.00 0.00 0.00 0.42 +0.09 39 0 38 0
30DEC25 37.00 P 0.00 0.00 0.00 0.62 +0.13 39 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.88 +0.18 39 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 1.21 +0.23 39 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 1.61 +0.29 39 0 120 0
30DEC25 41.00 P 0.00 0.00 0.00 2.05 +0.32 39 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 2.57 +0.40 39 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 3.17 +0.45 39 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 3.92 +0.59 40 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 4.39 +0.30 36 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 5.45 +0.90 41 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 6.30 +0.72 43 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 6.99 +0.50 39 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 8.11 +0.74 46 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 8.73 +0.44 35 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.19 +0.68 38 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.69 +0.79 45 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.16 +0.63 45 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.66 +0.77 50 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.16 +0.54 55 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.68 +1.04 64 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.29 +0.07 42 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.40 +0.08 42 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 0.56 +0.10 42 0 0 0
29JAN26 35.00 P 0.83 0.83 0.83 0.76 +0.14 42 1 1 +1
29JAN26 36.00 P 1.09 1.09 1.09 1.00 +0.18 42 15 15 +15
29JAN26 37.00 P 0.00 0.00 0.00 1.28 +0.20 42 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.62 +0.24 42 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 1.99 +0.27 42 0 55 0
29JAN26 40.00 P 0.00 0.00 0.00 2.41 +0.28 42 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 2.89 +0.33 42 0 30 0
29JAN26 42.00 P 0.00 0.00 0.00 3.43 +0.39 42 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 4.04 +0.45 43 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.67 +0.47 42 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 5.20 +0.38 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.03 +0.42 42 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 6.79 +0.54 42 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 7.58 +0.67 42 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 8.61 +0.67 46 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 9.19 +0.43 42 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 11.68 +1.07 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.83 +0.93 44 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.26 +0.71 46 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.67 +0.78 44 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.16 +0.54 46 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.68 +0.79 53 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.61 +0.09 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.81 +0.12 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 1.04 +0.14 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 1.31 +0.16 41 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.64 +0.22 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 2.00 +0.24 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 2.40 +0.26 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.83 +0.29 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.30 +0.30 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.82 +0.33 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.38 +0.35 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.03 +0.58 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.49 +0.46 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.38 +0.57 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.30 +0.72 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.04 +0.89 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.90 +0.61 44 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.19 +0.43 36 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.69 +0.85 42 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.99 +0.59 44 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.33 +0.63 44 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.73 +0.60 44 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.16 +0.54 42 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.74 +0.85 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.38 +0.04 41 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.50 +0.05 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.66 +0.08 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.86 +0.11 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 1.08 +0.10 41 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.35 +0.13 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.65 +0.15 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.99 +0.17 41 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 2.38 +0.21 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.80 +0.22 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.28 +0.28 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.60 +0.14 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.09 +0.09 39 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.68 +0.21 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.50 +0.39 41 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 6.17 +0.39 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.83 +0.38 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.59 +0.45 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.04 +0.17 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.90 +0.28 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.88 +0.50 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.98 +0.71 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.18 +0.78 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.46 +0.68 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.85 +0.72 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.25 +0.63 44 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.82 +0.90 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.39 +0.05 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.51 +0.06 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.65 +0.08 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.79 +0.08 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.00 +0.13 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.22 +0.11 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.47 +0.14 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.75 +0.15 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 2.06 +0.17 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.41 +0.20 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.77 +0.20 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 3.19 +0.25 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.63 +0.26 44 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 4.09 +0.29 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.61 +0.32 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.12 +0.32 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.69 +0.37 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.29 +0.38 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.89 +0.39 44 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.55 +0.44 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.23 +0.45 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.91 +0.49 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.61 +0.47 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.12 +0.43 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.15 +0.67 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.13 +0.64 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.20 +0.81 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.22 +0.56 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.54 +0.78 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.63 +0.57 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.05 +0.66 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.95 +0.09 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.16 +0.12 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.38 +0.12 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.63 +0.15 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.92 +0.17 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.21 +0.17 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.55 +0.21 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.92 +0.22 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.28 +0.22 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.72 +0.27 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.16 +0.27 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.61 +0.28 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 5.13 +0.34 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.65 +0.34 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.16 +0.33 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.76 +0.40 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.36 +0.40 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.97 +0.41 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.60 +0.43 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.28 +0.50 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.96 +0.48 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.66 +0.51 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.37 +0.53 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.12 +0.56 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.02 +0.55 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.95 +0.60 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.01 +0.59 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.06 +0.58 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.19 +0.59 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.31 +0.56 45 0 0 0
TOTAL PUT 43 2,763 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 59.95
14NOV25 40.00 C 0.00 0.00 0.00 19.95 -1.00 0 0 0 0
14NOV25 41.00 C 0.00 0.00 0.00 18.95 -1.00 0 0 0 0
14NOV25 42.00 C 0.00 0.00 0.00 17.95 -1.00 0 0 0 0
14NOV25 43.00 C 0.00 0.00 0.00 16.95 -1.00 0 0 0 0
14NOV25 44.00 C 0.00 0.00 0.00 15.95 -1.00 0 0 0 0
14NOV25 45.00 C 0.00 0.00 0.00 14.95 -1.00 0 0 0 0
14NOV25 46.00 C 0.00 0.00 0.00 13.95 -1.00 0 0 0 0
14NOV25 47.00 C 0.00 0.00 0.00 12.95 -1.00 0 0 0 0
14NOV25 48.00 C 0.00 0.00 0.00 11.95 -1.00 0 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 10.95 -1.00 0 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 9.95 -1.00 0 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 7.45 -1.01 0 0 0 0
14NOV25 55.00 C 5.80 5.80 5.40 4.95 -1.01 0 7 0 -58
14NOV25 57.50 C 2.00 3.10 2.00 2.45 -1.01 0 561 0 -1,088
14NOV25 60.00 C 0.88 0.89 0.10 0.00 -1.02 0 585 1,521 -123
14NOV25 62.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 505 0
14NOV25 65.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14NOV25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14NOV25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 41.00 C 0.00 0.00 0.00 18.98 -1.00 90 0 0 0
21NOV25 42.00 C 0.00 0.00 0.00 18.06 -0.92 130 0 0 0
21NOV25 43.00 C 0.00 0.00 0.00 16.98 -1.00 73 0 0 0
21NOV25 44.00 C 0.00 0.00 0.00 15.98 -1.00 57 0 0 0
21NOV25 45.00 C 0.00 0.00 0.00 15.06 -0.93 107 0 0 0
21NOV25 46.00 C 0.00 0.00 0.00 14.06 -1.00 100 0 0 0
21NOV25 47.00 C 0.00 0.00 0.00 12.98 -1.01 0 0 0 0
21NOV25 48.00 C 0.00 0.00 0.00 11.98 -1.13 0 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 10.98 -1.01 0 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 9.98 -1.01 0 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 7.49 -1.00 37 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 5.09 -0.91 42 0 0 0
21NOV25 57.50 C 2.57 2.57 2.57 2.57 -1.02 23 4 14 +3
21NOV25 60.00 C 1.37 1.43 0.91 0.94 -0.59 28 201 307 +53
21NOV25 62.50 C 0.33 0.40 0.19 0.36 -0.21 36 471 808 +241
21NOV25 65.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 143 0
21NOV25 67.50 C 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 0.09 +0.04 63 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 0.08 +0.05 73 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 0.07 +0.05 81 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 0.06 +0.05 89 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 0.05 +0.04 96 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 0.04 +0.03 101 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 0.03 +0.02 105 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 0.02 +0.01 107 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 21.18 -0.82 129 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 20.23 -0.77 128 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 19.24 -0.77 122 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 18.22 -1.36 114 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 17.39 -1.16 122 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 16.24 -0.77 103 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 15.06 -1.36 74 0 10 0
27NOV25 46.00 C 0.00 0.00 0.00 14.28 -0.78 93 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 13.22 -0.80 82 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 12.02 -1.09 47 0 20 0
27NOV25 49.00 C 0.00 0.00 0.00 11.18 -0.85 67 0 6 0
27NOV25 50.00 C 0.00 0.00 0.00 10.29 -0.74 70 0 293 0
27NOV25 52.50 C 7.65 7.65 7.65 7.65 -1.01 46 211 4,454 +209
27NOV25 55.00 C 5.36 5.36 5.10 5.20 -0.94 35 5 14,181 -5
27NOV25 57.50 C 3.35 3.57 2.95 2.93 -0.88 29 98 14,580 -45
27NOV25 60.00 C 1.49 1.66 1.18 1.26 -0.57 27 152 13,354 +40
27NOV25 62.50 C 0.52 0.66 0.39 0.42 -0.34 28 681 9,847 -108
27NOV25 65.00 C 0.21 0.21 0.13 0.19 -0.10 33 214 9,755 -163
27NOV25 67.50 C 0.05 0.05 0.05 0.12 +0.02 39 52 2,370 +2
27NOV25 70.00 C 0.00 0.00 0.00 0.09 +0.04 46 0 4,529 0
27NOV25 72.50 C 0.00 0.00 0.00 0.08 +0.05 53 0 3,402 0
27NOV25 75.00 C 0.00 0.00 0.00 0.07 +0.05 59 0 1,999 0
27NOV25 77.50 C 0.00 0.00 0.00 0.06 +0.05 65 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.05 +0.04 70 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.04 +0.03 74 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.03 +0.02 77 0 504 0
27NOV25 87.50 C 0.00 0.00 0.00 0.02 +0.01 79 0 107 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 25.00 C 35.87 35.87 35.86 35.06 -1.17 0 149 149 +149
30DEC25 26.00 C 0.00 0.00 0.00 34.30 -1.19 129 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 33.07 -1.00 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 32.07 -0.97 0 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 31.08 -1.00 59 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 30.08 -1.01 0 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 29.09 -1.00 58 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 28.09 -1.08 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 27.18 -0.92 80 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 26.10 -1.17 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 25.15 -0.96 67 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 24.04 -1.07 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 23.36 -0.76 80 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 22.12 -1.00 37 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 21.28 -0.94 67 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 20.23 -0.90 59 0 24 0
30DEC25 41.00 C 0.00 0.00 0.00 19.24 -0.90 56 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 18.33 -1.25 59 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 17.39 -1.16 59 0 3 0
30DEC25 44.00 C 16.90 16.90 16.90 16.25 -0.90 47 2 11 0
30DEC25 45.00 C 0.00 0.00 0.00 15.17 -1.25 34 0 597 0
30DEC25 46.00 C 0.00 0.00 0.00 14.40 -0.77 49 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 13.32 -0.86 42 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 12.36 -0.83 40 0 2,609 0
30DEC25 49.00 C 0.00 0.00 0.00 11.18 -1.07 23 0 1,064 0
30DEC25 50.00 C 10.65 11.05 10.65 10.31 -0.74 32 15 7,399 0
30DEC25 52.50 C 0.00 0.00 0.00 8.22 -0.68 36 0 2,856 0
30DEC25 55.00 C 5.82 5.82 5.82 5.65 -0.93 25 2 15,883 -2
30DEC25 57.50 C 4.20 4.37 3.93 3.89 -0.61 27 4 18,142 -3
30DEC25 60.00 C 2.75 2.80 2.37 2.41 -0.55 27 387 28,828 -45
30DEC25 62.50 C 1.68 1.68 1.40 1.41 -0.38 27 294 7,062 -89
30DEC25 65.00 C 0.90 1.00 0.84 0.78 -0.28 27 379 15,835 -89
30DEC25 67.50 C 0.54 0.54 0.41 0.43 -0.18 28 127 3,917 -9
30DEC25 70.00 C 0.00 0.00 0.00 0.24 -0.11 29 0 23,202 0
30DEC25 72.50 C 0.00 0.00 0.00 0.13 -0.07 30 0 2,486 0
30DEC25 75.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 2,835 0
30DEC25 77.50 C 0.00 0.00 0.00 0.06 0.00 34 0 2,285 0
30DEC25 80.00 C 0.03 0.03 0.03 0.05 +0.01 37 2 2,189 -2
30DEC25 82.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 21.28 -0.96 43 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 20.25 -1.00 32 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 19.41 -0.73 47 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 18.54 -1.13 50 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 17.39 -1.32 40 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 16.46 -0.69 41 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 15.54 -1.24 41 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 14.51 -1.10 37 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.63 -0.82 38 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.57 -0.62 34 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 11.62 -1.23 33 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 10.62 -1.27 30 0 0 0
29JAN26 52.50 C 8.46 8.46 8.46 8.46 -0.56 30 6 64 0
29JAN26 55.00 C 6.36 6.36 6.36 6.36 -1.10 28 6 1,016 +6
29JAN26 57.50 C 5.09 5.09 4.63 4.63 -0.68 27 22 8,007 +5
29JAN26 60.00 C 3.68 3.68 3.25 3.25 -0.53 28 77 3,210 -59
29JAN26 62.50 C 2.50 2.50 2.20 2.23 -0.39 28 112 858 +60
29JAN26 65.00 C 1.70 1.70 1.64 1.51 -0.28 29 13 3,665 +2
29JAN26 67.50 C 0.00 0.00 0.00 1.03 -0.18 30 0 1,336 0
29JAN26 70.00 C 0.81 0.81 0.68 0.71 -0.07 31 59 544 +34
29JAN26 72.50 C 0.56 0.56 0.56 0.49 -0.01 32 2 1,025 0
29JAN26 75.00 C 0.36 0.36 0.36 0.34 +0.03 33 30 2,008 0
29JAN26 77.50 C 0.00 0.00 0.00 0.24 +0.04 33 0 690 0
29JAN26 80.00 C 0.00 0.00 0.00 0.17 +0.05 34 0 705 0
29JAN26 82.50 C 0.00 0.00 0.00 0.13 +0.05 36 0 515 0
29JAN26 85.00 C 0.00 0.00 0.00 0.10 +0.05 37 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.07 +0.04 37 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.06 +0.04 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 20.69 -0.56 50 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.60 -0.93 44 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.61 -1.06 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.39 -1.32 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.46 -1.28 29 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.54 -1.24 31 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.71 -0.90 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.63 -0.82 30 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.57 -0.70 25 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.62 -1.40 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.62 -1.27 22 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 8.78 -0.57 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 6.86 -0.89 28 0 6 0
26FEB26 57.50 C 5.76 5.76 5.76 5.20 -0.69 27 1 316 +1
26FEB26 60.00 C 4.20 4.20 4.20 3.84 -0.53 28 1 367 0
26FEB26 62.50 C 0.00 0.00 0.00 2.80 -0.41 28 0 109 0
26FEB26 65.00 C 2.24 2.24 2.06 2.06 -0.29 29 40 42 +20
26FEB26 67.50 C 0.00 0.00 0.00 1.47 -0.29 29 0 41 0
26FEB26 70.00 C 1.24 1.24 1.20 1.04 -0.28 30 179 30 -172
26FEB26 72.50 C 0.90 0.90 0.90 0.73 -0.27 30 4 250 0
26FEB26 75.00 C 0.00 0.00 0.00 0.52 -0.25 31 0 320 0
26FEB26 77.50 C 0.50 0.52 0.50 0.37 -0.23 31 30 105 +30
26FEB26 80.00 C 0.40 0.40 0.40 0.26 -0.21 32 2 39 +2
26FEB26 82.50 C 0.00 0.00 0.00 0.19 -0.18 32 0 385 0
26FEB26 85.00 C 0.00 0.00 0.00 0.13 -0.17 33 0 20 0
26FEB26 87.50 C 0.17 0.17 0.17 0.10 -0.15 33 30 33 +30
26FEB26 90.00 C 0.00 0.00 0.00 0.07 -0.14 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.28 -1.35 44 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 34.38 -1.11 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.53 -1.28 72 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.32 -1.10 40 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 31.08 -1.00 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.63 -0.46 66 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 29.68 -0.77 65 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 28.66 -0.71 61 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.39 -1.43 35 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.69 -1.11 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.66 -0.45 52 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.74 -0.41 52 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.76 -1.12 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.12 -2.04 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 21.86 -0.40 47 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.87 -0.62 45 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 19.60 -1.27 33 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 18.61 -1.44 31 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 18.01 -0.77 41 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 17.09 -0.65 40 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 15.54 -1.24 0 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 14.71 -1.28 26 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 13.63 -0.99 21 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 13.30 -0.86 34 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 12.27 -1.11 31 0 1,185 0
30MAR26 50.00 C 11.50 11.50 11.50 11.53 -0.65 32 52 5,772 0
30MAR26 52.50 C 0.00 0.00 0.00 9.34 -0.42 29 0 5,302 0
30MAR26 55.00 C 0.00 0.00 0.00 7.52 -0.69 29 0 17,158 0
30MAR26 57.50 C 5.96 5.96 5.96 5.94 -0.67 29 5 5,218 0
30MAR26 60.00 C 5.09 5.09 4.60 4.56 -0.59 28 82 7,330 -72
30MAR26 62.50 C 3.56 3.56 3.56 3.51 -0.51 29 5 3,143 -5
30MAR26 65.00 C 2.95 2.95 2.95 2.72 -0.40 29 1 18,814 +1
30MAR26 67.50 C 0.00 0.00 0.00 2.09 -0.27 30 0 2,355 0
30MAR26 70.00 C 0.00 0.00 0.00 1.61 -0.24 31 0 8,773 0
30MAR26 72.50 C 0.00 0.00 0.00 1.27 -0.18 32 0 1,828 0
30MAR26 75.00 C 1.05 1.05 1.05 0.99 -0.15 32 2 1,713 +2
30MAR26 77.50 C 0.00 0.00 0.00 0.79 -0.12 33 0 1,607 0
30MAR26 80.00 C 0.00 0.00 0.00 0.63 -0.10 34 0 1,541 0
30MAR26 82.50 C 0.00 0.00 0.00 0.50 -0.08 34 0 1,016 0
30MAR26 85.00 C 0.00 0.00 0.00 0.40 -0.06 35 0 807 0
30MAR26 87.50 C 0.37 0.37 0.37 0.33 -0.05 36 15 3,614 +15
30MAR26 90.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 26.86 -0.94 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.66 -1.16 39 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.74 -1.34 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.01 -1.20 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.01 -1.15 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.86 -0.62 37 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.14 -1.21 41 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.36 -0.77 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.80 -1.25 28 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.01 -0.77 32 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.13 -0.87 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.04 -1.40 28 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 15.16 -1.51 29 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 14.31 -1.47 29 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 13.39 -1.51 28 0 245 0
29JUN26 49.00 C 0.00 0.00 0.00 12.51 -1.53 27 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 12.03 -1.15 31 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 9.85 -1.40 28 0 1,346 0
29JUN26 55.00 C 8.80 8.80 8.80 8.60 -0.46 31 5 9,463 -5
29JUN26 57.50 C 0.00 0.00 0.00 7.10 -0.67 30 0 1,032 0
29JUN26 60.00 C 5.80 5.80 5.80 5.81 -0.63 30 1 5,657 -1
29JUN26 62.50 C 5.22 5.22 5.05 4.70 -0.57 30 545 15,851 +530
29JUN26 65.00 C 0.00 0.00 0.00 3.89 -0.46 31 0 22,498 0
29JUN26 67.50 C 0.00 0.00 0.00 3.21 -0.39 31 0 586 0
29JUN26 70.00 C 2.77 2.77 2.77 2.69 -0.29 32 10 1,193 +10
29JUN26 72.50 C 0.00 0.00 0.00 2.26 -0.19 33 0 126 0
29JUN26 75.00 C 0.00 0.00 0.00 1.89 -0.16 33 0 6,202 0
29JUN26 77.50 C 0.00 0.00 0.00 1.59 -0.11 34 0 543 0
29JUN26 80.00 C 1.53 1.53 1.53 1.34 -0.09 34 8 566 -8
29JUN26 82.50 C 0.00 0.00 0.00 1.16 -0.04 35 0 1,280 0
29JUN26 85.00 C 0.99 0.99 0.99 0.99 -0.03 35 170 2,440 +170
29JUN26 87.50 C 0.94 0.94 0.94 0.86 0.00 36 15 1,589 0
29JUN26 90.00 C 0.83 0.83 0.83 0.76 +0.02 37 170 185 +170
29SEP26 39.00 C 0.00 0.00 0.00 21.86 -1.02 33 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.20 -1.22 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.36 -0.82 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.58 -0.86 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.10 -1.48 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.76 -0.43 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.31 -1.13 29 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 15.49 -1.18 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.67 -1.11 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.99 -0.91 30 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 13.42 -0.62 32 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 12.90 -0.28 33 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 11.16 -0.23 32 0 1,294 0
29SEP26 55.00 C 0.00 0.00 0.00 9.08 -0.55 29 0 525 0
29SEP26 57.50 C 0.00 0.00 0.00 7.90 -0.64 30 0 320 0
29SEP26 60.00 C 0.00 0.00 0.00 6.72 -0.58 30 0 3,094 0
29SEP26 62.50 C 6.02 6.02 6.02 5.74 -0.30 30 10 1,308 -10
29SEP26 65.00 C 0.00 0.00 0.00 4.88 -0.49 31 10 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 4.23 -0.35 31 0 4,685 0
29SEP26 70.00 C 0.00 0.00 0.00 3.66 -0.24 32 0 1,469 0
29SEP26 72.50 C 0.00 0.00 0.00 3.24 -0.17 32 0 3,409 0
29SEP26 75.00 C 0.00 0.00 0.00 2.83 -0.13 33 0 1,097 0
29SEP26 77.50 C 0.00 0.00 0.00 2.53 -0.07 34 0 2,017 0
29SEP26 80.00 C 0.00 0.00 0.00 2.24 -0.03 34 0 545 0
29SEP26 82.50 C 0.00 0.00 0.00 2.01 -0.02 35 0 531 0
29SEP26 85.00 C 1.77 1.77 1.77 1.81 +0.01 36 7 872 +7
29SEP26 87.50 C 0.00 0.00 0.00 1.62 +0.02 36 0 129 0
29SEP26 90.00 C 1.33 1.33 1.33 1.48 +0.05 37 4 81 +4
TOTAL CALL 6,334 481,311 -365
14NOV25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
14NOV25 55.00 P 0.02 0.02 0.02 0.00 -0.01 0 45 2,261 0
14NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,152 0
14NOV25 60.00 P 0.15 0.16 0.04 0.05 -0.04 0 545 91 -436
14NOV25 62.50 P 2.26 2.26 2.26 2.55 +0.92 0 10 0 -151
14NOV25 65.00 P 0.00 0.00 0.00 5.05 +0.95 0 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 7.55 +0.96 0 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 10.05 +1.00 0 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 12.55 +0.96 0 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 15.05 +0.96 0 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 17.55 +0.96 0 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 20.05 +0.96 0 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 22.55 +0.96 0 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 25.05 +0.96 0 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 27.55 +0.96 0 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 30.05 +0.96 0 0 0 0
21NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 70 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 41 0 60 0
21NOV25 55.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 159 0
21NOV25 57.50 P 0.12 0.19 0.09 0.16 +0.05 28 189 638 +52
21NOV25 60.00 P 0.75 0.94 0.52 0.90 +0.33 26 852 759 +101
21NOV25 62.50 P 2.20 2.20 2.20 2.80 +0.76 33 1 87 -1
21NOV25 65.00 P 0.00 0.00 0.00 5.21 +1.05 45 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 7.87 +1.05 71 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 10.42 +1.34 89 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 12.98 +1.07 107 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 15.09 +0.62 81 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 17.94 +0.89 130 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 20.45 +1.36 142 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 22.99 +1.03 156 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 25.09 +1.00 117 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 28.03 +0.88 180 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 30.50 +0.93 188 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 87 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 68 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 55 0 8,065 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7,998 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6,231 0
27NOV25 49.00 P 0.02 0.02 0.02 0.01 0.00 43 20 6,015 0
27NOV25 50.00 P 0.02 0.02 0.02 0.02 0.00 43 80 9,309 +7
27NOV25 52.50 P 0.04 0.04 0.04 0.06 +0.02 39 222 21,540 +98
27NOV25 55.00 P 0.08 0.09 0.06 0.17 +0.06 35 865 13,907 -4
27NOV25 57.50 P 0.39 0.39 0.20 0.46 +0.15 30 2,330 12,232 +1,211
27NOV25 60.00 P 1.02 1.18 0.82 1.18 +0.32 26 470 3,001 +165
27NOV25 62.50 P 2.35 2.35 2.35 2.83 +0.60 25 2 196 +2
27NOV25 65.00 P 0.00 0.00 0.00 5.21 +0.95 34 0 92 0
27NOV25 67.50 P 7.02 7.02 6.92 7.87 +1.05 53 210 212 +210
27NOV25 70.00 P 0.00 0.00 0.00 10.42 +1.34 66 0 0 0
27NOV25 72.50 P 12.01 12.09 11.86 12.98 +1.07 79 360 360 +360
27NOV25 75.00 P 14.46 14.46 14.29 15.47 +1.00 89 270 540 +270
27NOV25 77.50 P 0.00 0.00 0.00 18.00 +0.95 100 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 20.45 +0.85 106 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 22.99 +1.03 116 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 25.09 +0.78 89 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 28.03 +0.88 134 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 30.50 +0.93 140 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 85 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 78 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 71 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,824 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14,946 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 734 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,629 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,049 0
30DEC25 40.00 P 0.02 0.02 0.02 0.01 0.00 44 430 10,151 +330
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6,737 0
30DEC25 42.00 P 0.02 0.02 0.02 0.01 0.00 39 80 5,752 0
30DEC25 43.00 P 0.03 0.03 0.03 0.01 0.00 36 97 4,313 +97
30DEC25 44.00 P 0.04 0.04 0.04 0.01 0.00 34 2 7,796 -2
30DEC25 45.00 P 0.03 0.03 0.03 0.02 +0.01 34 30 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 6,600 0
30DEC25 47.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 7,409 0
30DEC25 48.00 P 0.07 0.07 0.07 0.06 +0.03 32 240 13,884 +239
30DEC25 49.00 P 0.09 0.10 0.09 0.08 +0.04 31 641 6,738 +186
30DEC25 50.00 P 0.11 0.12 0.11 0.12 +0.05 31 969 18,283 +111
30DEC25 52.50 P 0.21 0.26 0.21 0.28 +0.10 30 1,356 13,495 +794
30DEC25 55.00 P 0.46 0.52 0.41 0.61 +0.18 28 420 10,115 +198
30DEC25 57.50 P 0.98 1.14 0.90 1.19 +0.29 27 241 7,850 +60
30DEC25 60.00 P 1.83 2.20 1.80 2.16 +0.38 26 23 5,724 -2
30DEC25 62.50 P 3.12 3.60 3.12 3.63 +0.51 26 5 231 +1
30DEC25 65.00 P 5.05 5.05 5.05 5.54 +0.65 26 1 399 0
30DEC25 67.50 P 0.00 0.00 0.00 7.87 +0.90 30 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 10.43 +1.22 38 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 12.98 +1.07 45 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.50 +1.03 51 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 18.00 +0.95 56 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 20.45 +0.85 60 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.99 +1.03 65 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.09 +0.78 53 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 28.03 +0.88 75 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.50 +0.93 78 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 199 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 236 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,108 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1,444 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 0.00 30 0 821 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 0.00 30 0 744 0
29JAN26 46.00 P 0.11 0.11 0.11 0.06 +0.01 29 400 2,433 +399
29JAN26 47.00 P 0.00 0.00 0.00 0.08 0.00 29 0 1,978 0
29JAN26 48.00 P 0.16 0.17 0.16 0.12 0.00 29 237 904 +125
29JAN26 49.00 P 0.21 0.21 0.21 0.18 +0.02 29 8 549 +8
29JAN26 50.00 P 0.25 0.26 0.25 0.25 +0.02 29 11 9,122 -9
29JAN26 52.50 P 0.45 0.52 0.45 0.51 +0.06 28 15 3,759 -9
29JAN26 55.00 P 0.88 0.97 0.87 0.99 +0.13 27 19 5,328 +17
29JAN26 57.50 P 0.00 0.00 0.00 1.74 +0.23 27 0 553 0
29JAN26 60.00 P 2.45 2.85 2.45 2.83 +0.38 27 72 1,156 +1
29JAN26 62.50 P 3.94 4.30 3.94 4.30 +0.51 27 7 239 0
29JAN26 65.00 P 6.10 6.10 6.10 6.10 +0.60 28 6 26 +6
29JAN26 67.50 P 0.00 0.00 0.00 8.49 +1.37 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.43 +0.97 31 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 12.98 +1.07 36 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.50 +1.03 41 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.00 +0.95 45 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.45 +0.85 48 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.99 +1.03 53 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 25.40 +1.09 55 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 28.03 +0.88 61 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 30.50 +0.93 64 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 +0.03 30 0 35 0
26FEB26 44.00 P 0.16 0.16 0.16 0.06 +0.03 29 170 220 +170
26FEB26 45.00 P 0.17 0.17 0.17 0.09 +0.05 29 170 410 +170
26FEB26 46.00 P 0.00 0.00 0.00 0.13 +0.07 29 0 15 0
26FEB26 47.00 P 0.25 0.25 0.25 0.18 +0.09 29 30 92 +30
26FEB26 48.00 P 0.00 0.00 0.00 0.24 +0.10 28 0 699 0
26FEB26 49.00 P 0.00 0.00 0.00 0.33 +0.13 28 0 188 0
26FEB26 50.00 P 0.44 0.44 0.44 0.43 +0.15 28 1 263 -1
26FEB26 52.50 P 0.71 0.71 0.68 0.79 +0.20 28 9 882 -9
26FEB26 55.00 P 1.19 1.21 1.19 1.33 +0.21 27 22 510 0
26FEB26 57.50 P 1.96 2.00 1.87 2.14 +0.27 27 256 230 +131
26FEB26 60.00 P 0.00 0.00 0.00 3.25 +0.35 27 500 552 +500
26FEB26 62.50 P 4.27 4.27 4.27 4.73 +0.48 27 30 144 +30
26FEB26 65.00 P 0.00 0.00 0.00 6.59 +0.68 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 8.49 +0.43 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.43 +0.34 27 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 12.98 +1.07 32 0 45 0
26FEB26 75.00 P 0.00 0.00 0.00 15.50 +1.03 36 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.00 +0.95 40 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.49 +0.89 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.99 +1.03 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.40 +0.93 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.03 +0.88 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.50 +0.93 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 1,090 0
30MAR26 39.00 P 0.19 0.19 0.19 0.04 +0.03 32 40 697 -40
30MAR26 40.00 P 0.17 0.17 0.17 0.05 +0.03 31 40 9,996 0
30MAR26 41.00 P 0.19 0.19 0.19 0.07 +0.04 31 85 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 +0.05 30 0 3,067 0
30MAR26 43.00 P 0.25 0.25 0.25 0.13 +0.07 31 85 2,409 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 +0.09 30 0 3,209 0
30MAR26 45.00 P 0.00 0.00 0.00 0.23 +0.11 30 0 9,066 0
30MAR26 46.00 P 0.00 0.00 0.00 0.29 +0.13 30 0 2,065 0
30MAR26 47.00 P 0.00 0.00 0.00 0.38 +0.15 30 0 3,916 0
30MAR26 48.00 P 0.00 0.00 0.00 0.48 +0.18 30 0 2,846 0
30MAR26 49.00 P 0.61 0.62 0.61 0.61 +0.20 30 18 3,684 +17
30MAR26 50.00 P 0.70 0.70 0.70 0.75 +0.22 30 2 42,351 0
30MAR26 52.50 P 1.10 1.10 1.10 1.18 +0.22 29 1 13,084 -1
30MAR26 55.00 P 1.69 1.69 1.69 1.82 +0.23 28 1 6,224 -1
30MAR26 57.50 P 0.00 0.00 0.00 2.68 +0.29 28 0 1,666 0
30MAR26 60.00 P 0.00 0.00 0.00 3.85 +0.41 28 0 1,355 0
30MAR26 62.50 P 0.00 0.00 0.00 5.28 +0.49 28 0 190 0
30MAR26 65.00 P 0.00 0.00 0.00 6.95 +0.52 29 0 164 0
30MAR26 67.50 P 0.00 0.00 0.00 8.81 +0.55 29 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.34 +1.21 34 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 13.49 +0.87 35 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 15.69 +1.10 35 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 18.00 +0.95 36 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 20.52 +0.92 40 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.99 +1.03 42 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.40 +0.91 44 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.03 +0.88 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.50 +0.93 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 231 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 1,484 0
29JUN26 37.00 P 0.32 0.32 0.32 0.08 -0.01 29 2 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 280 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 528 0
29JUN26 40.00 P 0.44 0.45 0.44 0.19 -0.02 29 5 453 +1
29JUN26 41.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.33 -0.02 29 0 913 0
29JUN26 43.00 P 0.64 0.64 0.64 0.43 -0.02 29 20 1,057 -20
29JUN26 44.00 P 0.00 0.00 0.00 0.54 -0.01 29 0 698 0
29JUN26 45.00 P 0.82 0.82 0.82 0.68 -0.01 29 8 1,384 -8
29JUN26 46.00 P 0.94 0.94 0.92 0.83 0.00 29 210 19,116 +82
29JUN26 47.00 P 1.07 1.07 1.07 1.02 +0.02 29 170 385 -3
29JUN26 48.00 P 1.17 1.17 1.17 1.22 +0.03 29 4 1,843 -4
29JUN26 49.00 P 1.37 1.37 1.37 1.46 +0.09 29 1 780 0
29JUN26 50.00 P 1.60 1.60 1.60 1.72 +0.14 29 2 1,923 0
29JUN26 52.50 P 2.26 2.26 2.23 2.36 +0.12 29 40 1,252 +19
29JUN26 55.00 P 3.20 3.20 3.02 3.28 +0.19 29 8 3,194 +6
29JUN26 57.50 P 0.00 0.00 0.00 4.39 +0.28 28 0 5,818 0
29JUN26 60.00 P 0.00 0.00 0.00 5.68 +0.37 28 0 1,051 0
29JUN26 62.50 P 0.00 0.00 0.00 7.14 +0.47 28 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.84 +0.58 29 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 11.09 +0.54 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.61 +0.39 29 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 15.04 +0.69 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.23 +1.38 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.88 +0.24 29 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 21.65 +1.36 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.85 +1.00 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.18 +1.13 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.49 +1.33 35 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 30.69 +1.12 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.40 +0.09 30 0 218 0
29SEP26 40.00 P 0.00 0.00 0.00 0.51 +0.13 30 0 847 0
29SEP26 41.00 P 0.00 0.00 0.00 0.62 +0.13 31 0 89 0
29SEP26 42.00 P 0.95 0.95 0.95 0.76 +0.17 30 2 94 +2
29SEP26 43.00 P 1.10 1.10 1.10 0.90 +0.17 30 2 306 +2
29SEP26 44.00 P 0.00 0.00 0.00 1.07 +0.19 30 0 715 0
29SEP26 45.00 P 0.00 0.00 0.00 1.27 +0.22 31 0 1,852 0
29SEP26 46.00 P 0.00 0.00 0.00 1.47 +0.22 31 0 468 0
29SEP26 47.00 P 0.00 0.00 0.00 1.73 +0.28 31 0 626 0
29SEP26 48.00 P 1.89 1.89 1.89 1.99 +0.29 31 4 984 +4
29SEP26 49.00 P 0.00 0.00 0.00 2.26 +0.29 31 0 752 0
29SEP26 50.00 P 0.00 0.00 0.00 2.54 +0.30 30 0 5,189 0
29SEP26 52.50 P 3.20 3.40 3.20 3.32 +0.24 30 4 824 0
29SEP26 55.00 P 4.04 4.11 4.04 4.37 +0.33 30 4 2,057 +2
29SEP26 57.50 P 0.00 0.00 0.00 5.58 +0.39 30 0 266 0
29SEP26 60.00 P 6.65 6.65 6.65 6.93 +0.39 31 5 55 +5
29SEP26 62.50 P 0.00 0.00 0.00 8.45 +0.44 31 0 27 0
29SEP26 65.00 P 0.00 0.00 0.00 10.15 +0.54 31 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 12.15 +0.76 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.19 +1.18 34 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 16.05 +1.06 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.06 +1.02 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.18 +0.75 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.14 +0.57 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.34 +0.53 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.67 +0.96 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.99 +0.87 35 0 29 0
29SEP26 90.00 P 0.00 0.00 0.00 31.23 +0.47 35 0 0 0
TOTAL PUT 13,732 504,478 +5,518
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$ 8.79
27NOV25 4.60 C 0.00 0.00 0.00 4.24 -0.13 202 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.18 -0.09 225 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.07 -0.09 212 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 3.97 -0.10 206 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 3.80 -0.19 122 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.55 -0.19 111 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.37 -0.10 171 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.05 -0.17 91 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.85 -0.12 134 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.62 -0.10 132 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.37 -0.11 120 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 2.11 -0.11 104 0 140 0
27NOV25 7.00 C 0.00 0.00 0.00 1.80 -0.17 47 0 164 0
27NOV25 7.25 C 0.00 0.00 0.00 1.60 -0.13 77 0 3,734 0
27NOV25 7.50 C 0.00 0.00 0.00 1.30 -0.18 31 0 4,393 0
27NOV25 7.75 C 0.00 0.00 0.00 1.08 -0.17 49 0 6,648 0
27NOV25 8.00 C 0.74 0.74 0.74 0.81 -0.16 30 1 5,036 -1
27NOV25 8.25 C 0.58 0.58 0.58 0.59 -0.16 32 11 4,084 -5
27NOV25 8.50 C 0.44 0.44 0.36 0.36 -0.14 25 40 2,267 -25
27NOV25 8.75 C 0.21 0.21 0.20 0.20 -0.13 26 111 1,421 -111
27NOV25 9.00 C 0.15 0.15 0.10 0.10 -0.09 27 42 2,916 -18
27NOV25 9.25 C 0.08 0.08 0.05 0.05 -0.05 29 38 1,076 +12
27NOV25 9.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 466 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 894 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 121 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.96 -0.12 136 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.82 -0.16 103 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.76 -0.12 128 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.66 -0.12 124 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.51 -0.17 69 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.41 -0.17 63 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.36 -0.12 114 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.24 -0.14 100 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.18 -0.10 115 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.07 -0.11 108 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.97 -0.11 104 0 0 0
30DEC25 5.00 C 3.80 3.80 3.80 3.90 -0.11 111 65 165 +65
30DEC25 5.25 C 0.00 0.00 0.00 3.63 -0.11 97 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.37 -0.12 86 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.14 -0.10 85 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.85 -0.15 65 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.62 -0.12 65 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.37 -0.11 59 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.13 -0.18 55 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.80 -0.21 0 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.60 -0.17 36 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.36 -0.18 33 0 28,473 0
30DEC25 7.75 C 0.00 0.00 0.00 1.10 -0.20 25 0 20,014 0
30DEC25 8.00 C 0.00 0.00 0.00 0.88 -0.17 25 0 9,175 0
30DEC25 8.25 C 0.73 0.73 0.73 0.67 -0.18 24 5 6,408 0
30DEC25 8.50 C 0.55 0.55 0.47 0.49 -0.15 24 18 4,487 -16
30DEC25 8.75 C 0.41 0.43 0.40 0.35 -0.12 24 300 11,935 +240
30DEC25 9.00 C 0.27 0.27 0.24 0.24 -0.10 25 39 1,924 +20
30DEC25 9.25 C 0.19 0.19 0.19 0.16 -0.08 25 84 1,286 +35
30DEC25 9.50 C 0.13 0.13 0.10 0.10 -0.06 25 154 2,010 +45
30DEC25 9.75 C 0.09 0.09 0.09 0.06 -0.05 25 100 2,420 0
30DEC25 10.00 C 0.07 0.07 0.07 0.04 -0.03 26 10 1,047 +10
30DEC25 10.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 300 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 4.28 -0.12 88 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.18 -0.13 85 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.07 -0.14 79 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.97 -0.13 77 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.90 -0.11 83 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.65 -0.10 77 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.37 -0.13 62 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.14 -0.11 62 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.90 -0.10 59 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.62 -0.14 46 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.37 -0.14 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.13 -0.18 39 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.83 -0.18 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.60 -0.17 21 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.42 -0.12 31 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.19 -0.11 29 0 406 0
29JAN26 8.00 C 0.00 0.00 0.00 0.96 -0.11 26 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 0.78 -0.10 26 0 3,445 0
29JAN26 8.50 C 0.00 0.00 0.00 0.59 -0.13 24 0 2,421 0
29JAN26 8.75 C 0.00 0.00 0.00 0.44 -0.13 24 0 448 0
29JAN26 9.00 C 0.34 0.34 0.34 0.33 -0.11 24 9 4,944 0
29JAN26 9.25 C 0.00 0.00 0.00 0.24 -0.10 24 0 707 0
29JAN26 9.50 C 0.00 0.00 0.00 0.17 -0.09 24 0 630 0
29JAN26 9.75 C 0.13 0.13 0.13 0.12 -0.06 25 60 4,060 0
29JAN26 10.00 C 0.10 0.10 0.10 0.08 -0.05 25 10 313 +10
29JAN26 10.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 600 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.90 -0.19 68 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.65 -0.11 63 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.41 -0.11 59 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.14 -0.13 50 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.90 -0.10 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.64 -0.12 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.38 -0.13 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.16 -0.15 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.93 -0.08 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.69 -0.08 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.46 -0.08 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.23 -0.09 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.03 -0.12 26 0 247 0
26FEB26 8.25 C 0.88 0.88 0.88 0.83 -0.11 25 1 106 +1
26FEB26 8.50 C 0.67 0.67 0.67 0.66 -0.12 24 5 35 0
26FEB26 8.75 C 0.56 0.56 0.56 0.51 -0.14 23 4 71 0
26FEB26 9.00 C 0.40 0.40 0.40 0.39 -0.13 23 500 530 +470
26FEB26 9.25 C 0.00 0.00 0.00 0.31 -0.10 24 0 30 0
26FEB26 9.50 C 0.27 0.27 0.27 0.23 -0.09 24 485 535 0
26FEB26 9.75 C 0.00 0.00 0.00 0.17 -0.07 24 0 33 0
26FEB26 10.00 C 0.00 0.00 0.00 0.12 -0.06 24 0 455 0
26FEB26 10.50 C 0.00 0.00 0.00 0.06 -0.04 24 0 400 0
26FEB26 11.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 40 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.96 -0.16 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.88 -0.13 73 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.76 -0.15 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.68 -0.14 68 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.59 -0.13 69 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.45 -0.17 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.37 -0.17 57 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.28 -0.15 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.18 -0.15 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.11 -0.20 63 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.98 -0.16 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.90 -0.19 56 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.65 -0.12 51 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.42 -0.10 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.15 -0.12 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.90 -0.13 38 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.64 -0.12 31 0 45 0
30MAR26 6.50 C 0.00 0.00 0.00 2.38 -0.13 23 0 510 0
30MAR26 6.75 C 0.00 0.00 0.00 2.18 -0.14 31 0 3,252 0
30MAR26 7.00 C 0.00 0.00 0.00 1.93 -0.21 28 0 4,458 0
30MAR26 7.25 C 0.00 0.00 0.00 1.73 -0.17 29 0 11,814 0
30MAR26 7.50 C 0.00 0.00 0.00 1.50 -0.18 27 0 14,530 0
30MAR26 7.75 C 0.00 0.00 0.00 1.30 -0.11 27 0 9,043 0
30MAR26 8.00 C 0.00 0.00 0.00 1.10 -0.09 26 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.92 -0.10 25 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.73 -0.13 24 0 1,813 0
30MAR26 8.75 C 0.00 0.00 0.00 0.59 -0.14 24 0 1,783 0
30MAR26 9.00 C 0.00 0.00 0.00 0.47 -0.13 23 0 4,382 0
30MAR26 9.25 C 0.40 0.40 0.40 0.38 -0.11 24 2 231 -1
30MAR26 9.50 C 0.36 0.36 0.31 0.30 -0.10 24 484 2,489 +468
30MAR26 9.75 C 0.00 0.00 0.00 0.24 -0.08 25 0 1,702 0
30MAR26 10.00 C 0.00 0.00 0.00 0.18 -0.08 24 0 856 0
30MAR26 10.50 C 0.16 0.16 0.16 0.10 -0.06 24 45 660 +45
30MAR26 11.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 40 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.51 -0.14 52 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.41 -0.16 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.29 -0.18 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.22 -0.21 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.12 -0.19 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.00 -0.18 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.93 -0.16 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.69 -0.15 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.45 -0.07 40 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.19 -0.16 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.97 -0.15 36 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.73 -0.08 33 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.51 -0.07 33 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.20 -0.18 22 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.05 -0.09 29 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.84 -0.12 29 0 1,500 0
29JUN26 7.50 C 0.00 0.00 0.00 1.62 -0.13 27 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.35 -0.23 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.25 -0.08 26 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 1.08 -0.08 26 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.88 -0.13 24 0 469 0
29JUN26 8.75 C 0.81 0.81 0.79 0.75 -0.14 24 130 1,884 -70
29JUN26 9.00 C 0.00 0.00 0.00 0.64 -0.12 24 0 1,456 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 -0.11 24 0 2,828 0
29JUN26 9.50 C 0.00 0.00 0.00 0.45 -0.11 24 0 836 0
29JUN26 9.75 C 0.43 0.43 0.43 0.38 -0.10 25 108 826 +108
29JUN26 10.00 C 0.00 0.00 0.00 0.31 -0.10 25 0 574 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 -0.07 25 0 502 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.05 25 0 669 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 25 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.32 -0.15 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.22 -0.21 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.12 -0.19 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.02 -0.16 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.93 -0.16 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.69 -0.15 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.45 -0.14 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.19 -0.16 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.98 -0.14 33 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.73 -0.15 30 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.51 -0.14 30 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.29 -0.14 29 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.05 -0.10 26 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.85 -0.15 26 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.62 -0.16 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.47 -0.12 26 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 1.32 -0.11 26 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 1.14 -0.14 25 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 1.00 -0.14 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.88 -0.13 25 1,500 1,500 +1,500
29SEP26 9.00 C 0.00 0.00 0.00 0.77 -0.13 25 0 6,520 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 -0.11 26 0 3,031 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 -0.11 26 0 628 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 -0.10 26 0 27 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 -0.10 26 0 20 0
29SEP26 10.50 C 0.00 0.00 0.00 0.33 -0.08 26 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 -0.07 26 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 -0.06 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
TOTAL CALL 4,361 289,193 +2,782
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 129 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 80 0 1,520 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 7,718 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5,431 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 7,866 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4,632 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 5,201 0
27NOV25 8.00 P 0.02 0.02 0.02 0.01 0.00 30 6 3,048 0
27NOV25 8.25 P 0.03 0.04 0.03 0.03 +0.01 29 80 2,082 +17
27NOV25 8.50 P 0.05 0.08 0.05 0.07 +0.02 27 177 1,509 +60
27NOV25 8.75 P 0.13 0.17 0.12 0.16 +0.05 27 117 427 +28
27NOV25 9.00 P 0.24 0.33 0.24 0.31 +0.09 28 30 255 +25
27NOV25 9.25 P 0.00 0.00 0.00 0.51 +0.13 31 0 120 0
27NOV25 9.50 P 0.79 0.79 0.79 0.72 +0.13 28 1 1 0
27NOV25 9.75 P 0.00 0.00 0.00 0.96 +0.14 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.21 +0.14 0 0 35 0
27NOV25 10.50 P 0.00 0.00 0.00 1.71 +0.16 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.74 +0.20 88 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.24 +0.11 99 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.76 +0.21 138 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 5.24 +0.11 136 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 255 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4,967 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1,889 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20,782 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4,463 0
30DEC25 7.25 P 0.02 0.02 0.02 0.01 0.00 29 20 10,853 +10
30DEC25 7.50 P 0.02 0.02 0.02 0.01 0.00 25 8 25,964 0
30DEC25 7.75 P 0.04 0.04 0.04 0.03 0.00 26 2 11,679 0
30DEC25 8.00 P 0.06 0.07 0.06 0.06 +0.01 26 13 3,398 -3
30DEC25 8.25 P 0.09 0.11 0.09 0.10 +0.01 25 77 1,420 +14
30DEC25 8.50 P 0.00 0.00 0.00 0.18 +0.03 25 0 1,591 0
30DEC25 8.75 P 0.25 0.28 0.24 0.28 +0.05 25 92 1,560 +17
30DEC25 9.00 P 0.38 0.38 0.36 0.43 +0.08 26 352 1,718 +5
30DEC25 9.25 P 0.00 0.00 0.00 0.60 +0.10 26 0 431 0
30DEC25 9.50 P 0.00 0.00 0.00 0.80 +0.12 28 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.02 +0.14 29 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.79 +0.17 60 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.24 +0.11 57 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.76 +0.13 78 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.24 +0.11 78 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5,235 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 568 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 0.00 26 0 805 0
29JAN26 7.50 P 0.00 0.00 0.00 0.03 0.00 25 0 2,452 0
29JAN26 7.75 P 0.08 0.08 0.08 0.06 +0.01 25 2 1,826 0
29JAN26 8.00 P 0.11 0.11 0.11 0.10 +0.01 25 10 927 +10
29JAN26 8.25 P 0.16 0.16 0.16 0.16 +0.02 25 100 2,976 +80
29JAN26 8.50 P 0.24 0.25 0.24 0.25 +0.04 25 60 890 +44
29JAN26 8.75 P 0.32 0.32 0.32 0.36 +0.05 25 67 153 0
29JAN26 9.00 P 0.00 0.00 0.00 0.50 +0.07 25 0 67 0
29JAN26 9.25 P 0.00 0.00 0.00 0.66 +0.09 26 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.83 +0.09 25 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.06 +0.12 28 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.28 +0.13 29 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 1.71 +0.11 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.79 +0.17 49 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.24 +0.11 46 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.76 +0.13 63 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.24 +0.11 64 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 510 0
26FEB26 6.75 P 0.03 0.03 0.03 0.01 0.00 26 50 85 +50
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 0.00 25 0 42 0
26FEB26 7.50 P 0.07 0.08 0.07 0.05 0.00 24 529 484 -11
26FEB26 7.75 P 0.00 0.00 0.00 0.09 +0.01 25 0 941 0
26FEB26 8.00 P 0.14 0.14 0.14 0.14 +0.02 24 90 1,617 +87
26FEB26 8.25 P 0.20 0.21 0.20 0.21 +0.03 25 35 1,011 +29
26FEB26 8.50 P 0.30 0.30 0.30 0.29 +0.03 24 700 830 +700
26FEB26 8.75 P 0.00 0.00 0.00 0.41 +0.05 25 0 102 0
26FEB26 9.00 P 0.00 0.00 0.00 0.54 +0.07 24 0 34 0
26FEB26 9.25 P 0.00 0.00 0.00 0.70 +0.07 25 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.83 +0.04 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.06 +0.08 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.28 +0.10 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.72 +0.10 24 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.79 +0.17 43 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.24 +0.11 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.76 +0.13 56 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.24 +0.11 56 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,242 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1,482 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,386 0
30MAR26 6.75 P 0.05 0.05 0.05 0.02 0.00 26 60 22,149 -34
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 25 0 12,738 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 0.00 24 0 24,045 0
30MAR26 7.50 P 0.10 0.10 0.10 0.08 0.00 24 10 11,047 0
30MAR26 7.75 P 0.00 0.00 0.00 0.12 0.00 24 0 6,630 0
30MAR26 8.00 P 0.20 0.20 0.20 0.18 +0.01 24 50 1,422 0
30MAR26 8.25 P 0.27 0.27 0.27 0.26 +0.02 25 245 1,013 +94
30MAR26 8.50 P 0.36 0.36 0.36 0.35 +0.03 24 10 528 0
30MAR26 8.75 P 0.00 0.00 0.00 0.47 +0.05 25 0 1,843 0
30MAR26 9.00 P 0.00 0.00 0.00 0.60 +0.05 25 0 213 0
30MAR26 9.25 P 0.00 0.00 0.00 0.76 +0.07 25 0 370 0
30MAR26 9.50 P 0.00 0.00 0.00 0.94 +0.10 26 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.13 +0.11 26 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.33 +0.10 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.78 +0.13 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.21 +0.09 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.79 +0.17 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.24 +0.11 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.76 +0.13 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.24 +0.11 51 0 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 38 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 531 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 25 0 2,537 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.01 25 0 5,488 0
29JUN26 7.50 P 0.21 0.21 0.21 0.21 +0.02 25 1 6,900 0
29JUN26 7.75 P 0.00 0.00 0.00 0.28 +0.02 25 0 3,577 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 +0.03 25 0 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.46 +0.04 25 0 1,533 0
29JUN26 8.50 P 0.57 0.57 0.57 0.57 +0.04 25 10 90 -10
29JUN26 8.75 P 0.00 0.00 0.00 0.70 +0.07 25 0 96 0
29JUN26 9.00 P 0.00 0.00 0.00 0.84 +0.06 25 0 210 0
29JUN26 9.25 P 0.00 0.00 0.00 0.99 +0.07 25 0 30 0
29JUN26 9.50 P 0.00 0.00 0.00 1.11 +0.01 23 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.36 +0.11 26 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.49 +0.04 24 0 270 0
29JUN26 10.50 P 0.00 0.00 0.00 1.91 +0.06 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.38 +0.11 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.80 +0.08 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.34 +0.15 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.72 +0.05 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.76 +0.13 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.24 +0.11 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 28 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 27 0 571 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 26 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 85 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 0.00 26 0 58 0
29SEP26 7.00 P 0.22 0.22 0.22 0.19 +0.01 27 1 2,443 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.25 +0.01 27 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.01 27 0 42 0
29SEP26 7.75 P 0.00 0.00 0.00 0.40 +0.01 27 0 170 0
29SEP26 8.00 P 0.51 0.51 0.51 0.50 +0.02 27 2 172 +2
29SEP26 8.25 P 0.63 0.63 0.63 0.61 +0.03 27 5 508 0
29SEP26 8.50 P 0.77 0.78 0.77 0.73 +0.04 27 5 3,552 -5
29SEP26 8.75 P 0.00 0.00 0.00 0.86 +0.05 27 1,800 1,829 +1,800
29SEP26 9.00 P 0.00 0.00 0.00 1.00 +0.05 27 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 1.16 +0.06 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 +0.06 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 +0.08 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.68 +0.08 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.07 +0.09 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.49 +0.11 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.94 +0.13 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.40 +0.14 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.87 +0.15 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.35 +0.15 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.83 +0.15 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.36 +0.20 41 0 0 0
TOTAL PUT 4,817 357,795 +3,010
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$ 98.70
27NOV25 35.00 C 0.00 0.00 0.00 64.13 -7.70 295 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 63.20 -6.75 296 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 61.75 -7.20 162 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 61.14 -7.09 274 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 60.60 -6.63 311 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 59.10 -6.85 255 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 58.59 -6.37 295 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 56.99 -6.97 227 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 56.43 -6.87 268 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 54.76 -8.16 137 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 54.62 -6.40 268 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 52.82 -8.19 170 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 52.37 -6.59 237 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 51.52 -6.45 242 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 50.76 -6.21 251 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 49.39 -6.91 221 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 46.27 -7.20 107 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 44.80 -6.42 217 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 41.96 -6.52 185 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 38.78 -7.20 86 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 37.12 -6.37 169 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 34.73 -6.26 161 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 32.23 -6.53 150 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 29.24 -7.47 116 0 30 0
27NOV25 72.50 C 0.00 0.00 0.00 27.12 -6.40 123 0 37 0
27NOV25 75.00 C 0.00 0.00 0.00 24.60 -7.34 111 0 400 0
27NOV25 77.50 C 0.00 0.00 0.00 21.47 -7.11 71 0 266 0
27NOV25 80.00 C 21.15 21.15 21.15 19.67 -6.48 93 11 257 0
27NOV25 82.50 C 0.00 0.00 0.00 17.32 -7.14 87 0 513 0
27NOV25 85.00 C 17.80 17.80 17.70 14.58 -7.16 70 10 4,141 -10
27NOV25 87.50 C 17.78 17.78 12.00 12.94 -6.29 79 35 708 -6
27NOV25 90.00 C 14.03 14.03 14.03 10.94 -6.06 76 5 1,553 0
27NOV25 92.50 C 10.46 10.46 8.97 8.85 -6.07 70 5 2,971 -1
27NOV25 95.00 C 8.88 9.60 6.75 7.16 -5.77 68 5 1,642 +2
27NOV25 97.50 C 6.30 6.44 5.50 5.87 -5.26 70 69 1,521 +9
27NOV25 100.00 C 6.50 6.55 4.36 4.80 -4.68 71 333 1,564 +49
27NOV25 102.50 C 6.58 6.58 3.55 3.84 -4.16 72 194 1,196 +87
27NOV25 105.00 C 4.23 4.86 2.80 3.01 -3.79 72 1,201 1,217 -814
27NOV25 107.50 C 3.54 4.00 2.28 2.31 -3.36 72 106 1,143 +7
27NOV25 110.00 C 2.85 3.35 1.93 1.75 -2.88 72 430 1,260 +3
27NOV25 112.50 C 2.69 2.77 1.48 1.31 -2.44 72 115 416 -42
27NOV25 115.00 C 2.32 2.32 1.20 0.96 -2.04 71 417 704 +30
27NOV25 117.50 C 2.01 2.01 1.00 0.70 -1.68 71 339 1,631 -217
27NOV25 120.00 C 1.31 1.60 0.81 0.51 -1.36 72 32 170 +1
27NOV25 122.50 C 0.76 0.76 0.76 0.36 -1.10 71 15 15 +15
27NOV25 125.00 C 1.05 1.05 1.05 0.25 -0.87 71 6 61 +6
27NOV25 127.50 C 0.62 0.62 0.62 0.18 -0.68 72 20 42 +20
27NOV25 130.00 C 0.78 0.78 0.46 0.12 -0.53 71 95 291 +70
30DEC25 35.00 C 0.00 0.00 0.00 64.84 -6.99 189 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 63.45 -6.81 165 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 62.76 -7.30 176 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 61.28 -7.56 147 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 60.60 -6.85 160 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 59.10 -7.67 126 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 58.63 -6.71 153 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 57.04 -7.47 113 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 56.43 -6.87 136 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 56.03 -7.06 156 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 54.62 -7.29 137 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 52.90 -8.11 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 52.37 -7.63 120 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 51.84 -7.25 135 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 50.76 -7.31 129 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 49.39 -8.09 111 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 47.28 -6.37 118 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 45.28 -6.52 124 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 42.74 -6.95 115 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 39.25 -7.68 77 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 37.54 -7.39 95 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 35.21 -6.62 92 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 32.41 -7.66 79 0 567 0
30DEC25 70.00 C 0.00 0.00 0.00 30.36 -6.35 81 0 840 0
30DEC25 72.50 C 0.00 0.00 0.00 28.01 -7.18 77 0 2,501 0
30DEC25 75.00 C 0.00 0.00 0.00 25.38 -6.56 69 0 367 0
30DEC25 77.50 C 0.00 0.00 0.00 23.53 -6.76 72 0 136 0
30DEC25 80.00 C 0.00 0.00 0.00 20.77 -7.47 62 0 4,260 0
30DEC25 82.50 C 0.00 0.00 0.00 19.41 -5.49 68 0 2,043 0
30DEC25 85.00 C 0.00 0.00 0.00 17.51 -5.88 67 0 1,503 0
30DEC25 87.50 C 16.50 16.50 16.50 14.96 -6.68 59 11 1,035 0
30DEC25 90.00 C 0.00 0.00 0.00 13.44 -5.90 60 0 898 0
30DEC25 92.50 C 0.00 0.00 0.00 11.78 -5.52 59 0 693 0
30DEC25 95.00 C 11.40 11.40 10.40 10.60 -5.95 61 24 1,138 -7
30DEC25 97.50 C 11.00 11.00 9.00 9.43 -5.53 62 59 1,941 0
30DEC25 100.00 C 9.39 10.59 8.06 8.36 -4.33 62 115 2,198 -38
30DEC25 102.50 C 8.48 8.48 7.30 7.39 -4.21 63 43 701 -1
30DEC25 105.00 C 7.75 8.58 6.33 6.51 -3.98 63 350 1,491 -10
30DEC25 107.50 C 7.00 7.00 5.64 5.69 -3.80 63 28 526 0
30DEC25 110.00 C 6.53 6.53 5.00 4.92 -3.57 63 65 1,796 +11
30DEC25 112.50 C 5.50 6.15 4.47 4.25 -3.36 63 85 443 0
30DEC25 115.00 C 5.50 5.50 4.03 3.65 -3.08 63 2,337 3,334 +2,168
30DEC25 117.50 C 4.88 4.88 3.44 3.13 -2.81 63 10 205 +9
30DEC25 120.00 C 4.08 4.47 3.00 2.67 -2.55 63 46 2,820 +12
30DEC25 122.50 C 3.98 3.98 3.98 2.27 -2.31 63 10 540 0
30DEC25 125.00 C 3.30 3.30 3.00 1.93 -2.08 63 16 235 -4
30DEC25 127.50 C 2.92 3.27 2.92 1.64 -1.86 63 153 490 +87
30DEC25 130.00 C 2.79 2.79 2.49 1.38 -1.67 63 10 403 +5
30DEC25 132.50 C 2.37 2.37 2.37 1.17 -1.49 63 1 69 0
30DEC25 135.00 C 2.08 2.08 2.06 0.98 -1.33 62 12 242 0
30DEC25 137.50 C 1.47 1.47 1.47 0.82 -1.18 62 140 214 +113
30DEC25 140.00 C 1.91 1.91 1.36 0.69 -1.04 62 171 1,298 -13
29JAN26 57.50 C 0.00 0.00 0.00 43.08 -6.71 92 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 40.63 -6.50 87 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 38.22 -6.75 83 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 35.21 -6.66 69 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 33.55 -6.52 76 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 30.88 -6.97 68 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 28.83 -6.36 68 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.93 -6.39 68 0 5 0
29JAN26 77.50 C 0.00 0.00 0.00 25.00 -5.29 68 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 22.89 -5.85 65 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 20.74 -6.90 62 0 54 0
29JAN26 85.00 C 0.00 0.00 0.00 19.50 -5.27 65 0 85 0
29JAN26 87.50 C 0.00 0.00 0.00 17.86 -5.39 65 0 75 0
29JAN26 90.00 C 0.00 0.00 0.00 16.31 -5.52 64 0 184 0
29JAN26 92.50 C 0.00 0.00 0.00 14.87 -5.12 64 0 276 0
29JAN26 95.00 C 13.20 13.22 12.93 12.99 -4.97 60 21 128 0
29JAN26 97.50 C 12.04 12.04 11.73 11.83 -5.23 61 20 142 +15
29JAN26 100.00 C 12.60 12.60 10.39 10.77 -5.31 61 44 193 +4
29JAN26 102.50 C 11.70 12.16 9.82 9.81 -4.50 61 110 122 +72
29JAN26 105.00 C 10.90 10.90 9.68 8.93 -4.26 62 30 1,009 -15
29JAN26 107.50 C 10.01 10.01 10.01 8.14 -4.02 62 15 135 -15
29JAN26 110.00 C 8.84 9.33 5.70 7.32 -3.89 62 13 286 -6
29JAN26 112.50 C 8.50 8.50 8.50 6.57 -3.76 62 15 58 0
29JAN26 115.00 C 6.90 6.90 6.46 5.88 -3.56 62 16 293 +16
29JAN26 117.50 C 6.75 6.76 5.71 5.26 -3.33 62 65 1,038 +65
29JAN26 120.00 C 6.72 6.72 5.19 4.70 -3.12 62 27 85 +11
29JAN26 122.50 C 4.65 4.65 4.65 4.19 -2.91 62 2 6 -1
29JAN26 125.00 C 0.00 0.00 0.00 3.73 -2.71 62 0 62 0
29JAN26 127.50 C 0.00 0.00 0.00 3.32 -2.52 62 0 0 0
29JAN26 130.00 C 4.73 4.73 4.73 2.95 -2.33 62 20 82 +20
29JAN26 132.50 C 0.00 0.00 0.00 2.62 -2.16 62 0 2 0
29JAN26 135.00 C 0.00 0.00 0.00 2.32 -2.00 62 0 10 0
29JAN26 137.50 C 0.00 0.00 0.00 2.06 -1.84 62 0 1 0
29JAN26 140.00 C 0.00 0.00 0.00 1.82 -1.70 62 0 112 0
26FEB26 65.00 C 0.00 0.00 0.00 36.54 -6.90 73 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 33.55 -7.32 63 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 31.96 -7.02 67 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 30.14 -6.31 68 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.01 -5.85 66 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 26.09 -5.74 65 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 24.23 -6.24 64 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 21.98 -6.32 60 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.83 -7.02 57 0 15 0
26FEB26 87.50 C 0.00 0.00 0.00 18.36 -6.82 57 0 16 0
26FEB26 90.00 C 18.00 18.50 18.00 18.02 -5.44 63 11 87 -11
26FEB26 92.50 C 0.00 0.00 0.00 15.96 -5.97 59 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 14.76 -5.01 60 0 138 0
26FEB26 97.50 C 0.00 0.00 0.00 13.62 -4.75 60 0 22 0
26FEB26 100.00 C 0.00 0.00 0.00 12.58 -4.94 60 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 11.64 -4.60 61 0 10 0
26FEB26 105.00 C 12.55 12.55 11.00 10.76 -4.38 61 3 51 +1
26FEB26 107.50 C 11.90 11.90 11.90 9.94 -4.18 61 1 116 0
26FEB26 110.00 C 0.00 0.00 0.00 9.15 -4.03 62 0 46 0
26FEB26 112.50 C 0.00 0.00 0.00 8.37 -3.92 62 0 15 0
26FEB26 115.00 C 7.90 7.90 7.90 7.64 -3.82 61 1 17 +1
26FEB26 117.50 C 0.00 0.00 0.00 6.97 -3.62 61 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 6.35 -3.44 61 0 0 0
26FEB26 122.50 C 6.36 6.36 6.36 5.79 -3.24 61 1 1 +1
26FEB26 125.00 C 0.00 0.00 0.00 5.27 -3.06 61 0 16 0
26FEB26 127.50 C 0.00 0.00 0.00 4.79 -2.89 61 0 1 0
26FEB26 130.00 C 0.00 0.00 0.00 4.36 -2.72 61 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 60.17 -6.69 97 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 59.21 -6.75 95 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 58.45 -6.53 97 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 57.29 -6.65 91 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 56.23 -6.86 88 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 55.47 -6.69 90 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 54.45 -7.14 87 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 53.58 -6.42 87 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 52.08 -7.01 75 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 51.60 -6.47 83 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 50.65 -6.83 81 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 48.71 -6.36 84 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.36 -6.23 80 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 44.07 -6.00 77 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 41.67 -6.72 73 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 39.29 -6.83 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.17 -6.68 68 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 35.02 -6.22 66 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 31.96 -7.17 57 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 30.40 -6.68 60 0 291 0
30MAR26 75.00 C 0.00 0.00 0.00 28.80 -6.21 61 0 804 0
30MAR26 77.50 C 0.00 0.00 0.00 27.02 -6.44 61 0 102 0
30MAR26 80.00 C 0.00 0.00 0.00 24.68 -7.00 57 0 335 0
30MAR26 82.50 C 0.00 0.00 0.00 23.96 -6.01 62 0 558 0
30MAR26 85.00 C 0.00 0.00 0.00 22.14 -5.97 60 0 21 0
30MAR26 87.50 C 0.00 0.00 0.00 21.00 -6.01 62 0 22 0
30MAR26 90.00 C 0.00 0.00 0.00 19.87 -5.40 63 0 1,040 0
30MAR26 92.50 C 0.00 0.00 0.00 17.99 -5.66 60 0 257 0
30MAR26 95.00 C 17.30 17.30 17.30 16.95 -5.35 61 1 530 +1
30MAR26 97.50 C 15.34 15.34 15.34 15.86 -5.25 61 15 208 0
30MAR26 100.00 C 14.67 14.67 14.34 14.77 -5.18 61 30 287 +30
30MAR26 102.50 C 15.50 15.50 13.42 13.75 -4.74 61 65 80 +35
30MAR26 105.00 C 12.88 12.88 12.56 12.87 -4.49 62 75 6,515 +15
30MAR26 107.50 C 12.07 12.07 12.00 12.04 -4.36 62 600 600 +599
30MAR26 110.00 C 11.31 11.31 11.23 11.30 -4.15 62 77 134 +47
30MAR26 112.50 C 10.63 10.63 10.56 10.52 -4.04 62 60 76 +60
30MAR26 115.00 C 9.98 9.98 9.92 9.76 -3.96 62 30 269 -15
30MAR26 117.50 C 0.00 0.00 0.00 9.05 -3.90 62 0 318 0
30MAR26 120.00 C 10.00 10.00 8.77 8.39 -3.74 62 11 1,594 +5
30MAR26 122.50 C 8.24 8.24 8.24 7.78 -3.57 62 7 25 +7
30MAR26 125.00 C 7.77 7.77 7.77 7.21 -3.41 62 6 26 +5
30MAR26 127.50 C 0.00 0.00 0.00 6.67 -3.26 62 0 18 0
30MAR26 130.00 C 0.00 0.00 0.00 6.18 -3.11 62 0 89 0
30MAR26 132.50 C 6.51 6.51 6.51 5.72 -2.96 62 2 2 +2
30MAR26 135.00 C 0.00 0.00 0.00 5.29 -2.82 62 0 15 0
30MAR26 137.50 C 6.40 6.40 6.40 4.89 -2.69 62 3 394 0
30MAR26 140.00 C 6.04 6.04 6.04 4.53 -2.55 62 2 875 0
29JUN26 48.00 C 0.00 0.00 0.00 53.61 -6.15 74 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 52.20 -7.14 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 51.25 -7.31 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 49.09 -6.74 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 47.61 -6.13 70 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 44.94 -6.69 64 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 42.87 -6.36 63 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 40.88 -6.59 62 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 39.84 -5.56 67 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 37.71 -6.54 65 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 35.99 -6.36 64 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 34.56 -5.90 65 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 32.93 -5.81 65 0 6 0
29JUN26 77.50 C 0.00 0.00 0.00 30.85 -5.70 62 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 29.23 -6.20 62 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 28.32 -5.01 64 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 26.12 -5.62 60 0 5 0
29JUN26 87.50 C 0.00 0.00 0.00 25.42 -5.66 63 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 23.31 -5.74 60 0 2,073 0
29JUN26 92.50 C 25.15 25.15 25.15 22.47 -5.01 61 1 341 0
29JUN26 95.00 C 0.00 0.00 0.00 21.43 -5.02 61 0 96 0
29JUN26 97.50 C 0.00 0.00 0.00 20.40 -4.86 61 0 127 0
29JUN26 100.00 C 0.00 0.00 0.00 19.14 -4.92 61 0 257 0
29JUN26 102.50 C 18.24 18.24 18.24 18.42 -4.54 61 17 112 0
29JUN26 105.00 C 17.37 17.37 17.37 17.55 -4.73 62 17 98 +17
29JUN26 107.50 C 16.55 16.55 16.55 16.71 -4.50 62 17 280 +17
29JUN26 110.00 C 0.00 0.00 0.00 15.93 -4.41 62 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 15.19 -4.27 62 0 15 0
29JUN26 115.00 C 14.34 14.34 14.34 14.47 -4.16 62 17 64 0
29JUN26 117.50 C 0.00 0.00 0.00 13.72 -4.11 62 0 20 0
29JUN26 120.00 C 14.13 14.13 14.13 13.01 -4.07 62 5 168 +5
29JUN26 122.50 C 0.00 0.00 0.00 12.34 -4.03 62 0 17 0
29JUN26 125.00 C 0.00 0.00 0.00 11.70 -3.98 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 11.09 -3.86 62 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 10.52 -3.74 62 0 59 0
29JUN26 132.50 C 0.00 0.00 0.00 9.97 -3.63 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 9.46 -3.51 62 0 10 0
29JUN26 137.50 C 9.63 9.63 9.63 8.97 -3.39 62 15 15 +15
29JUN26 140.00 C 10.50 10.50 9.23 8.50 -3.29 62 39 156 +11
29SEP26 55.00 C 0.00 0.00 0.00 48.94 -6.18 65 0 1 0
29SEP26 57.50 C 50.50 50.50 46.70 46.96 -5.87 64 70 130 +70
29SEP26 60.00 C 0.00 0.00 0.00 45.03 -6.23 63 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 42.75 -6.66 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.15 -6.34 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.36 -6.62 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.79 -6.52 60 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 36.37 -6.14 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.87 -6.09 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.39 -6.08 60 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 32.12 -5.68 61 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 30.57 -5.88 60 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 29.38 -5.80 60 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 28.95 -5.03 63 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 27.73 -4.84 63 0 38 0
29SEP26 92.50 C 0.00 0.00 0.00 26.66 -4.73 63 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 25.01 -5.06 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 24.29 -4.94 62 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 23.35 -4.68 62 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.46 -4.72 62 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 21.61 -4.69 62 0 9 0
29SEP26 107.50 C 0.00 0.00 0.00 20.80 -4.70 62 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 20.03 -4.59 63 0 18 0
29SEP26 112.50 C 0.00 0.00 0.00 19.29 -4.49 63 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 18.58 -4.38 63 0 2 0
29SEP26 117.50 C 17.80 17.80 17.80 17.58 -4.61 62 2 40 +1
29SEP26 120.00 C 16.80 16.80 16.80 17.29 -4.15 63 1,001 1,004 +1,001
29SEP26 122.50 C 0.00 0.00 0.00 16.65 -4.08 63 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 16.05 -3.99 63 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 15.41 -3.98 63 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 14.80 -3.96 63 0 0 0
TOTAL CALL 9,729 92,039 +3,627
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 92 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 89 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 337 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 229 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 497 0
27NOV25 62.50 P 0.08 0.08 0.08 0.01 0.00 87 29 1,133 -29
27NOV25 65.00 P 0.11 0.11 0.11 0.01 0.00 80 50 664 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 540 0
27NOV25 70.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 2,702 0
27NOV25 72.50 P 0.16 0.18 0.16 0.05 +0.03 73 41 1,138 -40
27NOV25 75.00 P 0.00 0.00 0.00 0.09 +0.05 72 0 5,255 0
27NOV25 77.50 P 0.27 0.32 0.27 0.17 +0.09 71 90 907 +50
27NOV25 80.00 P 0.44 0.44 0.44 0.31 +0.17 71 38 2,801 -36
27NOV25 82.50 P 0.51 0.51 0.51 0.52 +0.28 71 5 3,091 +5
27NOV25 85.00 P 0.53 0.86 0.53 0.80 +0.40 70 223 1,821 +82
27NOV25 87.50 P 1.00 1.29 0.79 1.22 +0.58 70 2,704 3,476 +2,015
27NOV25 90.00 P 1.46 1.90 1.14 1.78 +0.84 70 1,211 4,595 +1,050
27NOV25 92.50 P 2.09 2.65 1.60 2.51 +1.19 70 219 2,419 +47
27NOV25 95.00 P 2.91 3.68 2.38 3.42 +1.56 69 309 3,272 -120
27NOV25 97.50 P 3.00 4.65 3.00 4.54 +2.02 69 118 974 +13
27NOV25 100.00 P 4.70 6.44 4.20 5.93 +2.59 70 462 489 -33
27NOV25 102.50 P 5.24 7.68 5.24 7.53 +3.16 72 168 511 +7
27NOV25 105.00 P 6.50 8.30 6.50 8.90 +3.39 68 35 1,005 0
27NOV25 107.50 P 8.53 8.53 8.53 10.60 +3.55 66 5 413 0
27NOV25 110.00 P 0.00 0.00 0.00 12.90 +4.30 71 0 70 0
27NOV25 112.50 P 0.00 0.00 0.00 14.88 +4.48 70 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 16.81 +4.58 63 0 0 0
27NOV25 117.50 P 19.00 19.00 19.00 19.01 +4.81 58 3 19 -3
27NOV25 120.00 P 0.00 0.00 0.00 21.69 +6.21 71 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 24.04 +6.07 70 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 26.46 +5.96 71 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 28.89 +6.48 71 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 31.63 +6.74 90 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 702 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 0.00 62 0 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.04 +0.01 63 0 1,131 0
30DEC25 60.00 P 0.30 0.30 0.30 0.07 +0.02 62 2 1,114 0
30DEC25 62.50 P 0.00 0.00 0.00 0.12 +0.04 62 0 1,638 0
30DEC25 65.00 P 0.36 0.40 0.36 0.20 +0.07 62 40 1,665 +40
30DEC25 67.50 P 0.00 0.00 0.00 0.31 +0.11 62 0 1,802 0
30DEC25 70.00 P 0.62 0.71 0.62 0.47 +0.17 62 1,003 2,675 -649
30DEC25 72.50 P 0.00 0.00 0.00 0.68 +0.24 62 0 1,544 0
30DEC25 75.00 P 0.77 1.02 0.77 0.97 +0.33 63 540 1,011 -376
30DEC25 77.50 P 1.14 1.22 1.14 1.31 +0.43 62 12 4,499 0
30DEC25 80.00 P 1.80 1.80 1.80 1.77 +0.63 62 10 2,264 0
30DEC25 82.50 P 1.80 1.80 1.80 2.20 +0.71 61 1 1,866 -1
30DEC25 85.00 P 2.42 2.95 2.23 2.85 +0.91 61 294 1,609 -92
30DEC25 87.50 P 3.12 3.70 2.87 3.58 +1.13 61 117 1,328 +11
30DEC25 90.00 P 3.50 4.55 3.50 4.41 +1.32 61 57 621 -2
30DEC25 92.50 P 4.25 5.43 4.20 5.40 +1.61 61 1,488 1,232 -80
30DEC25 95.00 P 5.50 6.80 5.33 6.49 +1.87 61 63 433 -33
30DEC25 97.50 P 6.70 8.11 6.70 7.79 +2.26 61 25 273 -12
30DEC25 100.00 P 8.05 9.22 8.05 9.22 +2.67 62 141 272 +126
30DEC25 102.50 P 8.80 10.82 8.80 10.71 +3.03 62 37 175 +27
30DEC25 105.00 P 9.50 12.90 9.50 12.38 +3.49 63 114 890 +73
30DEC25 107.50 P 12.01 12.45 12.01 14.16 +3.74 64 21 513 0
30DEC25 110.00 P 13.88 14.42 13.87 16.08 +4.09 65 32 122 +32
30DEC25 112.50 P 0.00 0.00 0.00 17.95 +4.36 66 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 18.99 +3.67 58 0 20 0
30DEC25 117.50 P 0.00 0.00 0.00 21.71 +4.48 65 0 0 0
30DEC25 120.00 P 22.00 22.00 22.00 24.19 +5.89 69 1 15 -1
30DEC25 122.50 P 0.00 0.00 0.00 25.64 +4.45 62 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 27.28 +4.45 56 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 29.94 +4.82 61 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 32.73 +5.37 68 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 35.59 +6.54 76 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 36.43 +5.12 51 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 39.79 +6.42 71 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 41.30 +4.91 0 0 0 0
29JAN26 57.50 P 0.50 0.50 0.50 0.21 +0.06 61 3 27 0
29JAN26 60.00 P 0.00 0.00 0.00 0.31 +0.08 61 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.46 +0.13 62 0 50 0
29JAN26 65.00 P 0.00 0.00 0.00 0.66 +0.19 62 0 384 0
29JAN26 67.50 P 1.01 1.10 1.01 0.90 +0.24 61 56 349 +51
29JAN26 70.00 P 1.22 1.22 1.22 1.20 +0.33 62 50 292 +50
29JAN26 72.50 P 0.00 0.00 0.00 1.60 +0.43 62 0 300 0
29JAN26 75.00 P 2.10 2.10 2.10 2.03 +0.52 62 15 45 -15
29JAN26 77.50 P 0.00 0.00 0.00 2.49 +0.64 61 0 30 0
29JAN26 80.00 P 2.60 3.19 2.60 3.06 +0.79 60 22 985 -8
29JAN26 82.50 P 3.40 3.40 3.40 3.72 +0.92 60 2 1,001 0
29JAN26 85.00 P 4.30 4.71 4.30 4.50 +1.09 60 18 88 -4
29JAN26 87.50 P 4.10 4.10 4.10 5.35 +1.26 60 1 169 +1
29JAN26 90.00 P 5.86 6.20 5.86 6.33 +1.47 60 20 149 +6
29JAN26 92.50 P 6.60 7.59 6.60 7.45 +1.74 60 20 49 -10
29JAN26 95.00 P 7.40 8.65 7.40 8.65 +2.02 60 45 230 -15
29JAN26 97.50 P 9.54 9.93 9.54 9.93 +2.27 60 17 32 +15
29JAN26 100.00 P 10.29 10.29 10.29 11.43 +2.70 61 15 779 +15
29JAN26 102.50 P 12.42 12.42 12.42 12.96 +2.96 62 15 62 +15
29JAN26 105.00 P 13.97 13.97 13.97 14.18 +2.81 60 15 253 0
29JAN26 107.50 P 0.00 0.00 0.00 16.52 +3.69 64 0 2 0
29JAN26 110.00 P 16.00 17.00 16.00 17.60 +3.23 61 2 1 -1
29JAN26 112.50 P 0.00 0.00 0.00 19.13 +3.73 59 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.91 +4.57 65 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.92 +3.92 59 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.82 +3.72 59 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.97 +5.11 66 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 28.91 +4.22 59 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 30.99 +3.96 58 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 34.24 +5.52 67 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 35.59 +4.72 60 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 38.55 +5.64 67 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 40.11 +4.88 61 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 43.01 +5.76 67 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 1.17 +0.31 61 0 67 0
26FEB26 67.50 P 1.64 1.64 1.64 1.51 +0.34 61 50 57 +50
26FEB26 70.00 P 0.00 0.00 0.00 1.93 +0.45 61 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 2.37 +0.51 60 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 2.85 +0.63 60 0 30 0
26FEB26 77.50 P 0.00 0.00 0.00 3.43 +0.74 60 0 75 0
26FEB26 80.00 P 0.00 0.00 0.00 4.12 +0.89 59 0 58 0
26FEB26 82.50 P 0.00 0.00 0.00 4.90 +1.02 59 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 5.76 +1.19 59 0 88 0
26FEB26 87.50 P 0.00 0.00 0.00 6.68 +1.34 59 0 328 0
26FEB26 90.00 P 0.00 0.00 0.00 7.75 +1.54 59 0 18 0
26FEB26 92.50 P 8.30 8.30 8.30 8.93 +1.85 60 15 34 0
26FEB26 95.00 P 9.50 9.50 9.50 10.19 +2.06 60 15 47 0
26FEB26 97.50 P 0.00 0.00 0.00 11.55 +2.37 60 0 2 0
26FEB26 100.00 P 12.99 12.99 12.99 13.00 +2.62 60 15 15 +15
26FEB26 102.50 P 0.00 0.00 0.00 14.54 +2.86 61 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 16.04 +2.97 61 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.67 +3.13 61 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.20 +3.12 60 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.26 +4.08 62 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.16 +3.79 62 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.38 +3.35 59 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.63 +3.90 61 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 28.89 +3.97 63 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 30.29 +3.98 59 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 32.91 +4.45 63 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 34.84 +4.58 62 0 0 0
30MAR26 40.00 P 0.35 0.35 0.35 0.06 +0.01 62 2 130 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.01 61 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 +0.02 62 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 +0.01 61 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.13 +0.03 62 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 +0.03 61 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 +0.04 62 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 +0.04 61 0 85 0
30MAR26 48.00 P 0.00 0.00 0.00 0.25 +0.05 61 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.29 +0.06 61 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.33 +0.06 61 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 0.48 +0.10 61 0 509 0
30MAR26 55.00 P 0.00 0.00 0.00 0.66 +0.13 61 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 0.89 +0.20 62 0 800 0
30MAR26 60.00 P 0.00 0.00 0.00 1.18 +0.24 62 0 498 0
30MAR26 62.50 P 0.00 0.00 0.00 1.50 +0.29 62 0 803 0
30MAR26 65.00 P 0.00 0.00 0.00 1.92 +0.38 62 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 2.36 +0.44 62 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 2.92 +0.56 62 0 3,011 0
30MAR26 72.50 P 0.00 0.00 0.00 3.49 +0.63 62 0 1,509 0
30MAR26 75.00 P 0.00 0.00 0.00 4.14 +0.75 61 0 6,869 0
30MAR26 77.50 P 0.00 0.00 0.00 4.79 +0.90 61 0 473 0
30MAR26 80.00 P 0.00 0.00 0.00 5.58 +1.07 61 0 1,444 0
30MAR26 82.50 P 0.00 0.00 0.00 6.42 +1.20 60 0 220 0
30MAR26 85.00 P 0.00 0.00 0.00 7.34 +1.33 60 0 149 0
30MAR26 87.50 P 8.28 8.28 8.28 8.38 +1.43 60 4 214 -4
30MAR26 90.00 P 0.00 0.00 0.00 9.49 +1.61 60 0 1,015 0
30MAR26 92.50 P 10.28 10.28 10.28 10.67 +1.77 60 15 75 0
30MAR26 95.00 P 11.68 11.68 11.68 11.95 +1.99 60 15 42 0
30MAR26 97.50 P 0.00 0.00 0.00 13.31 +2.20 61 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.76 +2.39 61 0 50 0
30MAR26 102.50 P 0.00 0.00 0.00 16.40 +2.71 61 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.00 +2.92 62 0 14 0
30MAR26 107.50 P 0.00 0.00 0.00 19.71 +3.17 62 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.31 +3.17 62 0 1 0
30MAR26 112.50 P 0.00 0.00 0.00 23.44 +3.83 64 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.25 +2.96 60 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.42 +3.34 61 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.02 +4.31 65 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 30.63 +3.97 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 32.64 +4.31 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 35.01 +4.76 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 37.08 +4.49 66 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 39.10 +4.91 66 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 40.98 +4.89 65 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 43.07 +5.23 65 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 45.06 +4.78 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.92 +0.15 61 0 119 0
29JUN26 49.00 P 0.00 0.00 0.00 1.01 +0.14 61 0 4 0
29JUN26 50.00 P 1.80 1.80 1.80 1.08 +0.12 61 5 100 0
29JUN26 52.50 P 0.00 0.00 0.00 1.41 +0.20 61 0 204 0
29JUN26 55.00 P 0.00 0.00 0.00 1.74 +0.19 61 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 2.25 +0.35 62 0 51 0
29JUN26 60.00 P 2.71 2.71 2.71 2.72 +0.38 62 1 135 0
29JUN26 62.50 P 0.00 0.00 0.00 3.29 +0.48 62 0 93 0
29JUN26 65.00 P 0.00 0.00 0.00 3.90 +0.57 62 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 4.55 +0.60 62 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 5.33 +0.76 62 0 409 0
29JUN26 72.50 P 6.08 6.08 6.08 6.11 +0.82 62 225 588 +170
29JUN26 75.00 P 0.00 0.00 0.00 6.90 +0.85 61 0 5,484 0
29JUN26 77.50 P 0.00 0.00 0.00 7.69 +0.87 61 0 28 0
29JUN26 80.00 P 0.00 0.00 0.00 8.73 +1.11 61 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 9.75 +1.49 61 0 716 0
29JUN26 85.00 P 10.70 10.70 10.70 10.70 +1.50 60 100 274 +100
29JUN26 87.50 P 0.00 0.00 0.00 11.94 +1.52 61 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 13.16 +1.74 61 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 14.43 +1.89 61 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 15.81 +2.03 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 17.24 +2.18 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.73 +2.34 61 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 20.28 +2.52 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.88 +2.68 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.11 +2.39 61 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 24.64 +2.53 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 26.73 +3.01 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.51 +2.83 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.04 +2.56 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.68 +3.92 64 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 33.84 +2.94 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.56 +2.84 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 38.00 +3.70 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 39.63 +3.47 62 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 42.02 +4.09 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 43.88 +3.99 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 46.02 +3.97 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 47.97 +4.13 63 0 24 0
29SEP26 55.00 P 0.00 0.00 0.00 3.23 +0.37 63 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 3.87 +0.51 63 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.51 +0.54 63 0 24 0
29SEP26 62.50 P 0.00 0.00 0.00 5.21 +0.59 63 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 6.02 +0.75 63 0 169 0
29SEP26 67.50 P 0.00 0.00 0.00 6.83 +0.77 63 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 7.66 +0.85 63 0 743 0
29SEP26 72.50 P 0.00 0.00 0.00 8.49 +0.93 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.33 +0.89 62 0 68 0
29SEP26 77.50 P 0.00 0.00 0.00 10.33 +0.98 62 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 11.47 +1.15 62 0 57 0
29SEP26 82.50 P 12.86 12.86 12.86 12.61 +1.56 62 1 21 +1
29SEP26 85.00 P 0.00 0.00 0.00 13.81 +1.69 62 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 15.06 +1.61 62 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 16.36 +1.60 62 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 17.63 +1.80 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 19.10 +1.98 62 1,500 1,500 +1,500
29SEP26 97.50 P 0.00 0.00 0.00 20.58 +2.09 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.04 +2.16 62 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 23.60 +2.35 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.26 +2.44 63 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 26.91 +2.54 63 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 28.60 +2.67 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.32 +3.02 63 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 32.05 +3.10 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.83 +3.19 63 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 35.77 +3.07 64 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 37.37 +2.91 63 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.06 +2.76 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.04 +2.92 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.33 +3.39 64 0 0 0
TOTAL PUT 11,987 132,740 +4,003
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$ 15.28
30DEC25 3.56 C 0.00 0.00 0.00 11.77 +0.21 198 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 11.57 +0.20 168 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 11.47 +0.27 215 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 11.26 +0.23 192 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 11.11 +0.28 201 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 10.87 +0.22 156 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 10.69 +0.22 151 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 10.52 +0.20 145 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 10.40 +0.27 177 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 10.12 +0.16 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 10.03 +0.25 162 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 9.80 +0.24 126 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 9.63 +0.21 121 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 9.45 +0.21 117 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 9.26 +0.20 95 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 9.05 +0.13 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.92 +0.21 113 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 8.82 +0.29 140 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 8.59 +0.23 118 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 8.39 +0.23 102 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 94 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$ 15.28
27NOV25 8.75 C 0.00 0.00 0.00 6.54 +0.17 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.29 +0.20 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.07 +0.21 135 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.84 +0.23 141 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.53 +0.19 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.29 +0.07 0 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 4.79 +0.20 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.30 +0.17 74 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.80 +0.20 64 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 3.32 +0.17 70 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.82 +0.16 60 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 2.37 +0.21 64 0 5 0
27NOV25 13.50 C 0.00 0.00 0.00 1.91 +0.22 60 0 391 0
27NOV25 14.00 C 1.34 1.70 1.34 1.48 +0.13 57 108 304 -84
27NOV25 14.50 C 1.00 1.31 1.00 1.10 +0.09 55 87 336 -1
27NOV25 15.00 C 0.77 1.02 0.76 0.84 +0.09 59 81 269 -33
27NOV25 15.50 C 0.63 0.82 0.47 0.59 +0.05 59 660 733 +132
27NOV25 16.00 C 0.40 0.61 0.40 0.41 +0.04 59 183 262 -49
27NOV25 16.50 C 0.29 0.34 0.23 0.27 +0.03 59 100 231 +14
27NOV25 17.00 C 0.19 0.29 0.19 0.17 +0.02 59 48 313 -32
27NOV25 17.50 C 0.12 0.22 0.12 0.11 +0.01 60 108 481 +8
27NOV25 18.00 C 0.12 0.17 0.12 0.06 0.00 59 30 1,232 0
27NOV25 18.50 C 0.11 0.11 0.11 0.04 0.00 61 15 120 -15
27NOV25 19.00 C 0.00 0.00 0.00 0.02 0.00 59 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 83 0 185 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 201 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 54 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 35 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 63 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 140 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 151 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 11.09 +0.19 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.98 +0.19 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.92 +0.22 158 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.83 +0.23 164 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 10.69 +0.20 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 10.59 +0.19 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 10.50 +0.19 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 10.42 +0.24 143 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 10.30 +0.20 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 10.05 +0.22 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.91 +0.30 172 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.56 +0.20 104 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 9.43 +0.31 164 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 9.19 +0.34 160 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.81 +0.20 80 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 8.61 +0.22 122 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.41 +0.32 133 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 8.06 +0.23 0 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 7.81 +0.20 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.59 +0.23 93 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 7.32 +0.19 71 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.17 +0.30 110 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.84 +0.22 80 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 6.59 +0.20 75 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.32 +0.23 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.07 +0.16 0 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 5.86 +0.23 72 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.58 +0.16 53 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 5.31 +0.09 0 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 4.85 +0.15 54 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 4.48 +0.34 72 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 3.95 +0.23 60 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.36 +0.09 38 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 3.04 +0.20 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.62 +0.22 53 0 21 0
30DEC25 13.50 C 0.00 0.00 0.00 2.29 +0.21 56 0 135 0
30DEC25 14.00 C 1.89 1.89 1.89 1.87 +0.13 51 10 194 0
30DEC25 14.50 C 1.38 1.38 1.38 1.57 +0.07 52 14 618 -1
30DEC25 15.00 C 1.15 1.36 1.15 1.34 +0.10 54 41 243 -28
30DEC25 15.50 C 1.06 1.31 1.06 1.11 +0.08 54 182 226 +64
30DEC25 16.00 C 0.98 1.08 0.98 0.92 +0.07 55 70 149 +10
30DEC25 16.50 C 0.79 0.81 0.79 0.76 +0.07 55 21 67 +3
30DEC25 17.00 C 0.68 0.68 0.60 0.61 +0.06 55 16 105 +3
30DEC25 17.50 C 0.57 0.57 0.49 0.49 +0.06 55 22 167 -10
30DEC25 18.00 C 0.57 0.57 0.57 0.38 +0.04 55 12 332 +12
30DEC25 18.50 C 0.42 0.42 0.42 0.30 +0.04 55 1 153 0
30DEC25 19.00 C 0.00 0.00 0.00 0.23 +0.03 54 0 82 0
30DEC25 19.50 C 0.00 0.00 0.00 0.18 +0.02 55 1 112 -1
30DEC25 20.00 C 0.00 0.00 0.00 0.14 +0.02 55 0 185 0
30DEC25 21.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.03 0.00 56 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
30DEC25 26.00 C 0.06 0.06 0.06 0.01 0.00 60 35 66 +35
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 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 6.07 +0.09 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.86 +0.13 46 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.65 +0.16 56 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.33 +0.11 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.86 +0.06 32 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.53 +0.24 58 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.03 +0.10 52 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.69 +0.22 57 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.35 +0.26 59 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.95 +0.24 57 0 34 0
29JAN26 13.50 C 0.00 0.00 0.00 2.58 +0.18 55 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 2.23 +0.17 54 0 24 0
29JAN26 14.50 C 2.00 2.09 2.00 1.96 +0.05 54 10 175 +10
29JAN26 15.00 C 1.78 1.78 1.68 1.70 +0.11 54 39 106 +33
29JAN26 15.50 C 0.00 0.00 0.00 1.50 +0.11 55 0 123 0
29JAN26 16.00 C 1.40 1.40 1.27 1.31 +0.10 56 64 90 +44
29JAN26 16.50 C 1.00 1.21 1.00 1.13 +0.10 56 26 85 +16
29JAN26 17.00 C 0.90 1.12 0.90 0.98 +0.09 56 91 668 +58
29JAN26 17.50 C 0.87 0.87 0.84 0.84 +0.09 56 100 342 +100
29JAN26 18.00 C 0.76 0.76 0.76 0.72 +0.08 57 15 114 +15
29JAN26 18.50 C 0.00 0.00 0.00 0.61 +0.07 56 0 93 0
29JAN26 19.00 C 0.64 0.64 0.64 0.51 +0.06 56 14 51 -10
29JAN26 19.50 C 0.58 0.60 0.58 0.43 +0.05 56 9 30 -4
29JAN26 20.00 C 0.00 0.00 0.00 0.36 +0.05 56 0 15 0
29JAN26 21.00 C 0.39 0.39 0.39 0.25 +0.03 56 1 1 +1
29JAN26 22.00 C 0.30 0.30 0.30 0.18 +0.03 56 35 35 +35
29JAN26 23.00 C 0.00 0.00 0.00 0.12 +0.02 56 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 6.13 +0.11 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.96 +0.15 56 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.78 +0.25 62 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.50 +0.18 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.06 +0.16 56 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.56 +0.09 50 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.19 +0.14 53 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.78 +0.09 52 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.36 +0.05 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.03 +0.14 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.86 +0.23 57 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 2.43 +0.08 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.27 +0.18 56 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.97 +0.11 54 0 90 0
26FEB26 15.50 C 1.82 1.82 1.73 1.74 +0.08 54 12 20 +10
26FEB26 16.00 C 0.00 0.00 0.00 1.55 +0.08 55 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.41 +0.09 56 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.24 +0.08 56 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.08 +0.06 55 0 3 0
26FEB26 18.00 C 0.00 0.00 0.00 0.95 +0.06 56 0 33 0
26FEB26 18.50 C 0.00 0.00 0.00 0.83 +0.06 55 0 4 0
26FEB26 19.00 C 0.00 0.00 0.00 0.72 +0.05 55 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.63 - 55 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 10.74 +0.20 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.64 +0.20 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.54 +0.20 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.44 +0.19 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 10.35 +0.20 69 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.10 +0.20 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.91 +0.26 90 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.61 +0.20 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.43 +0.27 86 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.19 +0.27 84 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.87 +0.19 54 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 8.65 +0.21 66 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 8.41 +0.29 66 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 8.14 +0.19 55 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.93 +0.24 64 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 7.67 +0.27 58 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 7.44 +0.27 59 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 7.17 +0.15 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.90 +0.13 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.70 +0.19 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.51 +0.26 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.30 +0.28 59 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 6.11 +0.30 61 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 5.81 +0.15 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.63 +0.27 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.14 +0.20 52 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 4.73 +0.19 52 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 4.33 +0.18 52 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.93 +0.11 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.59 +0.15 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.43 +0.31 57 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.99 +0.16 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.72 +0.05 53 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 2.45 +0.13 53 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 2.24 +0.12 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.01 +0.12 54 0 36 0
30MAR26 16.00 C 0.00 0.00 0.00 1.83 +0.09 55 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 1.67 +0.09 55 0 2 0
30MAR26 17.00 C 1.38 1.38 1.38 1.52 +0.07 56 10 400 0
30MAR26 17.50 C 0.00 0.00 0.00 1.37 +0.08 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.23 +0.07 56 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 1.10 +0.07 56 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.98 +0.06 56 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.87 +0.05 56 0 0 0
30MAR26 20.00 C 0.96 0.96 0.96 0.78 +0.05 56 15 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.62 +0.04 56 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.49 +0.04 56 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.38 +0.02 55 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.30 +0.02 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.19 +0.02 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.15 +0.01 56 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 +0.01 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.09 0.00 55 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 0.00 55 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 10.59 +0.20 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.49 +0.20 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.39 +0.19 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 10.15 +0.20 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.91 +0.20 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.67 +0.20 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.43 +0.24 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.19 +0.22 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.89 +0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.66 +0.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.42 +0.14 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.23 +0.19 50 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.96 +0.10 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.73 +0.10 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.61 +0.19 57 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 7.33 +0.17 52 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 7.16 +0.23 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.86 +0.13 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.70 +0.15 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.47 +0.11 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.28 +0.18 53 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 6.04 +0.12 51 0 0 0
29JUN26 10.00 C 5.61 5.61 5.61 5.94 +0.12 56 4 606 -4
29JUN26 10.50 C 0.00 0.00 0.00 5.49 +0.19 53 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 5.14 +0.18 53 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 4.72 +0.10 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.38 +0.06 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.09 +0.03 52 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.78 +0.08 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.62 +0.18 55 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 3.29 +0.01 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.04 +0.07 53 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.83 0.00 53 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 2.65 +0.10 54 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 2.47 +0.06 54 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 2.30 +0.07 55 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 2.17 +0.08 56 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 2.02 +0.07 56 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.86 +0.05 56 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 1.72 +0.03 56 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 1.59 +0.03 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.47 +0.03 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.35 +0.02 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.15 +0.01 55 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.98 +0.01 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.83 0.00 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.71 +0.01 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 0.00 55 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.51 0.00 55 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.44 0.00 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.37 0.00 55 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.32 0.00 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.27 0.00 55 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.23 0.00 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.20 0.00 55 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 6.80 +0.12 56 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 6.63 +0.13 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.44 +0.18 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.23 +0.12 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.87 +0.10 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.54 +0.11 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.24 +0.14 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.91 +0.09 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.60 +0.05 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.34 +0.07 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.09 +0.06 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.86 +0.04 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.75 +0.18 57 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 3.49 +0.14 56 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 3.32 +0.12 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.07 +0.05 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.90 +0.03 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.78 +0.07 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.64 +0.07 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.50 +0.09 57 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 2.37 +0.07 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.24 +0.08 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.11 +0.07 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.98 +0.06 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.76 +0.06 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.56 +0.05 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.39 +0.05 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.23 +0.04 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.10 +0.04 57 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.98 +0.04 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.87 +0.03 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.78 +0.03 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.69 +0.02 57 0 0 0
29SEP26 30.00 C 0.80 0.80 0.80 0.62 +0.02 57 5 90 +5
29SEP26 31.00 C 0.00 0.00 0.00 0.55 +0.02 57 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.49 +0.01 57 0 80 0
TOTAL CALL 2,295 17,817 +336
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 70 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 141 0
27NOV25 11.50 P 0.01 0.01 0.01 0.01 0.00 70 10 380 -10
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 221 0
27NOV25 12.50 P 0.03 0.03 0.03 0.03 -0.01 62 6 264 +6
27NOV25 13.00 P 0.05 0.05 0.04 0.06 -0.01 61 22 304 -2
27NOV25 13.50 P 0.12 0.12 0.09 0.10 -0.04 58 20 327 0
27NOV25 14.00 P 0.32 0.32 0.15 0.19 -0.06 58 277 230 -132
27NOV25 14.50 P 0.45 0.45 0.28 0.33 -0.11 58 44 790 -1
27NOV25 15.00 P 0.60 0.67 0.42 0.53 -0.12 58 195 524 -102
27NOV25 15.50 P 0.75 0.80 0.62 0.79 -0.16 58 208 1,046 +25
27NOV25 16.00 P 1.06 1.06 0.91 1.13 -0.15 61 49 232 +31
27NOV25 16.50 P 1.25 1.25 1.25 1.51 -0.17 63 2 92 -2
27NOV25 17.00 P 0.00 0.00 0.00 1.89 -0.19 61 0 183 0
27NOV25 17.50 P 0.00 0.00 0.00 2.27 -0.30 52 0 175 0
27NOV25 18.00 P 0.00 0.00 0.00 2.80 -0.24 66 0 111 0
27NOV25 18.50 P 0.00 0.00 0.00 3.27 -0.25 67 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 3.73 -0.27 60 0 87 0
27NOV25 19.50 P 0.00 0.00 0.00 4.28 -0.17 84 0 28 0
27NOV25 20.00 P 0.00 0.00 0.00 4.72 -0.26 0 0 67 0
27NOV25 21.00 P 0.00 0.00 0.00 5.77 -0.19 100 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.72 -0.20 0 0 1 0
27NOV25 23.00 P 0.00 0.00 0.00 7.79 -0.25 128 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 8.81 -0.23 145 0 32 0
27NOV25 25.00 P 0.00 0.00 0.00 9.72 -0.20 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.72 -0.20 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.72 -0.20 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 12.72 -0.24 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 13.79 -0.13 183 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 14.72 -0.20 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 15.72 -0.24 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 16.73 -0.23 169 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 150 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.08 -0.01 55 0 76 0
30DEC25 12.00 P 0.00 0.00 0.00 0.13 -0.02 54 0 90 0
30DEC25 12.50 P 0.00 0.00 0.00 0.19 -0.04 53 0 137 0
30DEC25 13.00 P 0.34 0.34 0.24 0.29 -0.04 54 35 67 -4
30DEC25 13.50 P 0.50 0.50 0.37 0.41 -0.06 53 71 216 +35
30DEC25 14.00 P 0.57 0.58 0.52 0.57 -0.08 53 110 172 +23
30DEC25 14.50 P 0.79 0.79 0.73 0.76 -0.09 53 27 237 +6
30DEC25 15.00 P 1.06 1.06 0.99 0.99 -0.11 53 9 53 +7
30DEC25 15.50 P 0.00 0.00 0.00 1.28 -0.12 55 0 2,758 0
30DEC25 16.00 P 1.40 1.40 1.40 1.59 -0.14 55 13 2,549 0
30DEC25 16.50 P 1.73 1.77 1.73 1.87 -0.19 53 50 157 +50
30DEC25 17.00 P 0.00 0.00 0.00 2.25 -0.21 54 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 2.60 -0.26 53 0 79 0
30DEC25 18.00 P 0.00 0.00 0.00 3.12 -0.16 60 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 3.43 -0.25 53 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 3.96 -0.17 60 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.28 -0.37 48 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 4.74 -0.27 45 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 5.77 -0.19 57 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.73 -0.22 55 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 7.79 -0.25 73 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.81 -0.23 82 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.72 -0.24 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.76 -0.18 84 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.73 -0.20 80 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.72 -0.24 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.79 -0.13 104 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.72 -0.20 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.72 -0.24 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 16.73 -0.23 100 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.05 0.00 56 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.10 -0.01 56 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.15 -0.01 56 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.21 -0.02 55 0 5 0
29JAN26 12.00 P 0.00 0.00 0.00 0.29 -0.03 55 0 51 0
29JAN26 12.50 P 0.00 0.00 0.00 0.40 -0.02 55 0 135 0
29JAN26 13.00 P 0.00 0.00 0.00 0.53 -0.03 55 0 277 0
29JAN26 13.50 P 0.00 0.00 0.00 0.69 -0.04 55 0 123 0
29JAN26 14.00 P 0.00 0.00 0.00 0.87 -0.05 54 0 120 0
29JAN26 14.50 P 0.00 0.00 0.00 1.08 -0.08 54 0 59 0
29JAN26 15.00 P 0.00 0.00 0.00 1.32 -0.11 54 0 45 0
29JAN26 15.50 P 0.00 0.00 0.00 1.62 -0.11 55 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.86 -0.16 54 0 20 0
29JAN26 16.50 P 0.00 0.00 0.00 2.18 -0.22 54 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 2.56 -0.18 55 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.90 -0.17 54 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.33 -0.18 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.78 -0.14 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.15 -0.21 57 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 4.64 -0.12 61 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.03 -0.16 59 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.97 -0.19 62 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.88 -0.22 62 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.79 -0.25 59 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.89 -0.15 73 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.78 -0.18 68 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.76 -0.24 69 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.08 -0.01 56 0 21 0
26FEB26 9.75 P 0.00 0.00 0.00 0.10 -0.01 56 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.31 -0.03 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.42 -0.04 54 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.55 -0.04 54 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.69 -0.06 54 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.86 -0.07 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.06 -0.08 53 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.28 -0.10 53 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.57 -0.09 55 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.85 -0.10 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.13 -0.08 55 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.52 -0.12 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.77 -0.14 54 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.16 -0.20 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.58 -0.16 57 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.95 -0.14 57 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.33 -0.23 57 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.82 - 60 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 55 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 56 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 0.00 56 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 0.00 56 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 -0.02 55 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.17 -0.01 56 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.20 -0.01 56 0 22 0
30MAR26 10.50 P 0.00 0.00 0.00 0.27 -0.03 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.36 -0.04 55 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.46 -0.04 55 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.58 -0.05 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.72 -0.07 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.89 -0.08 54 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.10 -0.07 55 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.30 -0.09 54 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.55 -0.09 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.79 -0.14 54 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.12 -0.11 56 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.40 -0.14 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.75 -0.11 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.08 -0.15 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.45 -0.14 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.82 -0.15 58 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.14 -0.21 56 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.61 -0.14 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.96 -0.21 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.39 -0.21 59 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.26 -0.21 60 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.16 -0.22 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.06 -0.22 62 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 8.96 -0.20 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.97 -0.16 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.84 -0.23 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.84 -0.17 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.84 -0.17 68 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.83 -0.14 71 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 14.80 -0.15 71 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.79 -0.17 73 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 16.78 -0.18 75 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 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 -0.02 55 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 -0.03 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 -0.03 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 -0.02 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 -0.03 55 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 -0.04 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 -0.04 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.38 -0.04 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 -0.05 55 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.55 -0.05 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.68 -0.06 55 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.83 -0.05 55 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.00 -0.05 55 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.18 -0.07 55 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.38 -0.06 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.60 -0.07 55 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 1.83 -0.08 55 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.08 -0.09 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.35 -0.10 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.62 -0.17 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.97 -0.13 56 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.29 -0.12 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.62 -0.12 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.96 -0.14 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.32 -0.17 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.66 -0.20 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.08 -0.16 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.47 -0.17 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.86 -0.17 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.70 -0.12 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.54 -0.16 60 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 8.42 -0.12 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.29 -0.11 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.17 -0.12 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.13 -0.11 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.04 -0.10 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.96 -0.12 62 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.94 -0.06 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.87 -0.15 63 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.84 -0.14 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.81 -0.15 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 -0.03 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.03 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 -0.03 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 -0.05 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 -0.05 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.03 -0.05 57 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.20 -0.05 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.39 -0.04 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.59 -0.05 57 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 -0.07 56 0 0 0
29SEP26 13.50 P 1.92 2.00 1.92 2.04 -0.07 57 3 3 +3
29SEP26 14.00 P 0.00 0.00 0.00 2.30 -0.07 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.54 -0.09 56 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.82 -0.10 56 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.15 -0.07 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.44 -0.10 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.76 -0.09 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.08 -0.13 57 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 4.44 -0.11 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.77 -0.15 57 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.15 -0.13 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.53 -0.12 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.91 -0.12 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.27 -0.15 58 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 7.07 -0.14 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.89 -0.14 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.73 -0.14 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.57 -0.12 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.48 -0.14 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.34 -0.18 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.19 -0.19 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.14 -0.18 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.04 -0.21 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.99 -0.13 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.93 -0.12 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.87 -0.15 60 0 0 0
TOTAL PUT 1,151 17,486 -67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 18.75
27NOV25 11.50 C 0.00 0.00 0.00 7.30 -0.47 133 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 6.97 -0.30 176 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 6.45 -0.33 159 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 5.75 -0.50 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.43 -0.36 130 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.77 -0.51 58 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.27 -0.51 50 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.77 -0.52 42 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.37 -0.41 75 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.86 -0.42 63 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.34 -0.45 50 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.85 -0.42 43 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.39 -0.41 38 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 0.97 -0.35 35 0 188 0
27NOV25 18.50 C 0.73 0.73 0.66 0.63 -0.34 34 44 346 -30
27NOV25 19.00 C 0.00 0.00 0.00 0.38 -0.26 34 0 280 0
27NOV25 19.50 C 0.00 0.00 0.00 0.21 -0.20 34 0 1,261 0
27NOV25 20.00 C 0.00 0.00 0.00 0.10 -0.14 33 0 458 0
27NOV25 21.00 C 0.00 0.00 0.00 0.02 -0.05 33 0 889 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 202 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 77 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.40 -0.40 133 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 10.13 -0.53 123 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 9.81 -0.49 93 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 9.52 -0.69 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 9.25 -0.56 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 9.23 -0.51 126 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.87 -0.41 101 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.51 -0.31 117 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.00 -0.49 108 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.34 -0.53 72 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.97 -0.31 89 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.45 -0.38 80 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.98 -0.35 77 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 5.43 -0.40 64 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.90 -0.45 54 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.45 -0.39 55 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.95 -0.40 49 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.45 -0.39 43 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.97 -0.37 39 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.51 -0.34 36 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 2.04 -0.42 32 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 1.62 -0.41 30 0 115 0
30DEC25 18.00 C 0.00 0.00 0.00 1.34 -0.32 33 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 1.03 -0.28 32 0 73 0
30DEC25 19.00 C 0.85 0.89 0.80 0.78 -0.25 32 7 96 +7
30DEC25 19.50 C 0.00 0.00 0.00 0.58 -0.21 32 0 130 0
30DEC25 20.00 C 0.00 0.00 0.00 0.41 -0.19 31 0 123 0
30DEC25 21.00 C 0.21 0.21 0.21 0.20 -0.11 31 10 2,524 +10
30DEC25 22.00 C 0.00 0.00 0.00 0.09 -0.06 31 0 110 0
30DEC25 23.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 63 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.02 -0.34 60 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.43 -0.40 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.01 -0.37 49 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.45 -0.44 39 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.95 -0.46 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.56 -0.40 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.11 -0.38 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.68 -0.36 34 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.16 -0.37 29 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.80 -0.42 29 0 19 0
29JAN26 18.00 C 0.00 0.00 0.00 1.58 -0.28 32 0 62 0
29JAN26 18.50 C 0.00 0.00 0.00 1.29 -0.23 32 0 75 0
29JAN26 19.00 C 1.14 1.14 1.14 1.04 -0.25 31 15 52 +15
29JAN26 19.50 C 0.00 0.00 0.00 0.83 -0.22 31 0 22 0
29JAN26 20.00 C 0.68 0.68 0.68 0.65 -0.21 31 27 59 +27
29JAN26 21.00 C 0.42 0.42 0.42 0.38 -0.15 31 15 32 0
29JAN26 22.00 C 0.28 0.28 0.28 0.21 -0.10 31 15 30 +15
29JAN26 23.00 C 0.18 0.18 0.18 0.12 -0.06 31 30 45 +30
29JAN26 24.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.07 -0.49 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.45 -0.62 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.11 -0.37 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.66 -0.36 36 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.23 -0.36 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.68 -0.38 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.43 -0.25 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.96 -0.42 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.76 -0.29 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.48 -0.26 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.23 -0.24 31 0 47 0
26FEB26 19.50 C 0.00 0.00 0.00 1.01 -0.23 31 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.82 -0.23 31 0 0 0
26FEB26 21.00 C 0.58 0.58 0.58 0.53 -0.19 31 15 15 +15
26FEB26 22.00 C 0.00 0.00 0.00 0.33 -0.14 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.20 -0.09 30 0 15 0
26FEB26 24.00 C 0.19 0.19 0.19 0.12 -0.06 31 15 15 +15
26FEB26 25.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.92 -0.45 63 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.63 -0.58 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.38 -0.53 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.23 -0.51 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.98 -0.43 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.51 -0.39 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.00 -0.49 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.45 -0.47 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.97 -0.46 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.50 -0.47 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.02 -0.44 40 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 5.47 -0.51 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.07 -0.49 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.52 -0.55 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.11 -0.47 31 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 3.66 -0.46 29 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 3.24 -0.45 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.92 -0.37 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.50 -0.38 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.16 -0.41 29 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 1.89 -0.37 30 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.68 -0.27 31 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 1.43 -0.27 31 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.23 -0.25 31 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 1.04 -0.23 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.72 -0.21 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.49 -0.16 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.33 -0.12 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.21 -0.09 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.14 -0.06 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 9.06 -0.45 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.63 -0.36 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.08 -0.47 41 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 7.58 -0.48 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.21 -0.30 43 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 6.53 -0.67 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.30 -0.29 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.78 -0.36 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.20 -0.46 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.75 -0.47 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.37 -0.39 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.90 -0.45 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.53 -0.43 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 3.32 -0.27 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.87 -0.39 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.74 -0.22 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.44 -0.18 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.10 -0.27 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.86 -0.23 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.61 -0.25 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.45 -0.24 30 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.13 -0.17 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.88 -0.17 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.66 -0.14 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.49 -0.11 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.36 -0.09 30 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.26 -0.07 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 -0.06 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.64 -0.56 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.30 -0.29 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.78 -0.36 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.32 -0.36 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.89 -0.33 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.49 -0.33 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.07 -0.35 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.74 -0.31 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.42 -0.28 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.09 -0.30 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.76 -0.30 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.54 -0.27 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.23 -0.30 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.06 -0.20 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.79 -0.30 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.60 -0.22 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.27 -0.18 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.02 -0.16 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.80 -0.13 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.62 -0.11 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.48 -0.09 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.37 -0.06 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.28 -0.06 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 0 0
TOTAL CALL 193 8,510 +104
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 0.00 102 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 184 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 219 0
27NOV25 17.00 P 0.03 0.03 0.03 0.03 +0.01 33 20 374 0
27NOV25 17.50 P 0.06 0.07 0.06 0.07 +0.03 32 24 422 0
27NOV25 18.00 P 0.00 0.00 0.00 0.17 +0.07 32 8 371 +8
27NOV25 18.50 P 0.00 0.00 0.00 0.33 +0.12 32 0 464 0
27NOV25 19.00 P 0.54 0.54 0.54 0.58 +0.20 32 28 535 +28
27NOV25 19.50 P 0.00 0.00 0.00 0.90 +0.26 30 0 285 0
27NOV25 20.00 P 0.00 0.00 0.00 1.35 +0.34 35 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 2.28 +0.41 40 0 16 0
27NOV25 22.00 P 0.00 0.00 0.00 3.25 +0.41 0 0 18 0
27NOV25 23.00 P 0.00 0.00 0.00 4.25 +0.48 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.25 +0.48 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.25 +0.48 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.28 +0.51 92 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.25 +0.48 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.25 +0.48 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
30DEC25 15.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 267 0
30DEC25 16.50 P 0.10 0.10 0.10 0.11 +0.03 31 20 154 +20
30DEC25 17.00 P 0.00 0.00 0.00 0.19 +0.06 31 0 158 0
30DEC25 17.50 P 0.00 0.00 0.00 0.30 +0.09 30 0 118 0
30DEC25 18.00 P 0.00 0.00 0.00 0.46 +0.13 31 0 2,370 0
30DEC25 18.50 P 0.00 0.00 0.00 0.66 +0.17 30 0 124 0
30DEC25 19.00 P 0.00 0.00 0.00 0.90 +0.20 30 0 82 0
30DEC25 19.50 P 1.04 1.18 1.04 1.20 +0.23 30 25 35 +13
30DEC25 20.00 P 0.00 0.00 0.00 1.58 +0.30 31 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.42 +0.38 33 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.28 +0.38 31 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.25 +0.48 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.25 +0.40 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.25 +0.48 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.28 +0.51 54 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.26 +0.47 55 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.26 +0.49 59 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 40 0
29JAN26 15.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 16 0
29JAN26 15.50 P 0.00 0.00 0.00 0.10 +0.03 31 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.14 +0.03 30 0 101 0
29JAN26 16.50 P 0.00 0.00 0.00 0.22 +0.05 30 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.33 +0.08 30 0 124 0
29JAN26 17.50 P 0.43 0.43 0.42 0.47 +0.11 30 3 28 +3
29JAN26 18.00 P 0.00 0.00 0.00 0.64 +0.13 30 0 75 0
29JAN26 18.50 P 0.00 0.00 0.00 0.86 +0.17 30 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 1.10 +0.19 30 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 1.40 +0.22 30 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 1.81 +0.33 32 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 2.43 +0.25 28 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.36 +0.38 31 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.28 +0.51 31 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.25 +0.40 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.25 +0.48 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.28 +0.51 45 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.26 +0.47 45 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.26 +0.49 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.22 +0.05 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.31 +0.06 30 0 115 0
26FEB26 17.00 P 0.00 0.00 0.00 0.43 +0.07 30 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 0.58 +0.10 29 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 0.77 +0.13 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.99 +0.16 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.24 +0.18 29 0 17 0
26FEB26 19.50 P 1.50 1.50 1.50 1.53 +0.18 29 2 45 -2
26FEB26 20.00 P 1.87 1.87 1.87 1.87 +0.25 30 30 30 +30
26FEB26 21.00 P 0.00 0.00 0.00 2.53 +0.22 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.36 +0.35 28 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.28 +0.33 28 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.37 +0.52 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.28 +0.50 36 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.28 +0.51 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.28 +0.49 44 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.26 +0.49 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.22 +0.03 30 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.31 +0.05 30 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.43 +0.07 30 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.57 +0.09 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.73 +0.10 30 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 0.92 +0.13 30 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.18 +0.19 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.42 +0.19 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.71 +0.20 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.10 +0.30 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.65 +0.19 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.49 +0.29 29 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.46 +0.39 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.37 +0.41 34 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.28 +0.45 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.28 +0.45 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.28 +0.48 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.26 +0.44 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.24 +0.04 30 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.32 +0.06 30 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.41 +0.06 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 +0.08 30 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.67 +0.09 30 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 0.84 +0.11 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.03 +0.13 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.24 +0.15 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.50 +0.19 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.77 +0.18 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.08 +0.22 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.38 +0.23 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.07 +0.28 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.76 +0.25 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.67 +0.36 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.49 +0.36 32 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.37 +0.33 32 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.29 +0.33 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.28 +0.43 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.26 +0.44 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 6 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 +0.05 29 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.39 +0.07 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.50 +0.09 29 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.62 +0.08 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 +0.09 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.93 +0.11 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.12 +0.16 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.32 +0.15 28 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.54 +0.16 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.84 +0.21 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.11 +0.25 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.40 +0.26 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.63 +0.21 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.34 +0.26 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.11 +0.26 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.89 +0.31 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.69 +0.26 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.57 +0.33 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.49 +0.34 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.39 +0.38 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.31 +0.40 31 0 0 0
TOTAL PUT 160 9,406 +100
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$ 7.40
27NOV25 4.50 C 0.00 0.00 0.00 2.96 -0.05 175 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.83 -0.08 142 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.73 -0.08 137 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.63 -0.08 131 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.53 -0.07 126 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.43 -0.08 120 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.18 -0.08 107 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.95 -0.06 109 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.68 -0.08 83 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.43 -0.07 71 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.17 -0.09 52 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.92 -0.09 42 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.68 -0.09 37 0 221 0
27NOV25 7.00 C 0.00 0.00 0.00 0.47 -0.08 37 0 442 0
27NOV25 7.25 C 0.00 0.00 0.00 0.29 -0.07 36 0 42 0
27NOV25 7.50 C 0.21 0.21 0.21 0.16 -0.05 36 2 57 -2
27NOV25 7.75 C 0.00 0.00 0.00 0.08 -0.03 36 0 160 0
27NOV25 8.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 76 0
27NOV25 8.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 17 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC25 2.70 C 0.00 0.00 0.00 4.74 -0.06 152 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.63 -0.07 136 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.54 -0.06 141 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.44 -0.06 136 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 4.30 -0.10 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.23 -0.07 117 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.14 -0.07 122 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 4.04 -0.07 118 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.94 -0.07 113 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.81 -0.10 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.74 -0.07 105 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.64 -0.07 101 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.54 -0.07 97 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.44 -0.07 94 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.33 -0.08 81 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.24 -0.07 86 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.13 -0.08 74 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.06 -0.07 91 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.96 -0.05 87 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.83 -0.08 65 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.75 -0.06 76 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.66 -0.05 77 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.56 -0.05 74 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.44 -0.07 61 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.20 -0.06 59 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.95 -0.06 52 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.71 -0.08 48 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.46 -0.11 41 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.25 -0.01 44 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.97 -0.11 30 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.79 -0.08 35 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.62 -0.05 35 0 199 0
30DEC25 7.25 C 0.46 0.46 0.46 0.47 -0.06 35 2 33 0
30DEC25 7.50 C 0.00 0.00 0.00 0.35 -0.05 36 0 772 0
30DEC25 7.75 C 0.00 0.00 0.00 0.25 -0.05 36 0 371 0
30DEC25 8.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 164 0
30DEC25 8.25 C 0.14 0.14 0.13 0.12 -0.03 36 14 26 +14
30DEC25 8.50 C 0.10 0.10 0.10 0.08 -0.02 36 8 111 +8
30DEC25 8.75 C 0.00 0.00 0.00 0.05 -0.02 36 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.04 0.00 38 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.76 -0.05 57 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.66 -0.05 55 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.56 -0.05 52 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.44 -0.07 37 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.21 -0.05 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.97 -0.10 42 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.71 -0.08 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.51 -0.06 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.28 -0.06 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.07 -0.03 35 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.84 -0.07 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.69 -0.07 32 0 1 0
29JAN26 7.25 C 0.00 0.00 0.00 0.55 -0.06 33 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.43 -0.05 33 0 242 0
29JAN26 7.75 C 0.00 0.00 0.00 0.33 -0.05 33 0 7 0
29JAN26 8.00 C 0.00 0.00 0.00 0.25 -0.03 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 5 0
29JAN26 8.75 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.56 -0.09 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.48 -0.08 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.22 -0.11 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.00 -0.09 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.72 -0.07 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.56 -0.04 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.31 -0.04 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.10 -0.04 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.92 -0.05 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.60 -0.06 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.48 -0.05 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.69 -0.06 97 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.57 -0.08 85 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.49 -0.06 90 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.38 -0.07 83 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.29 -0.07 83 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.17 -0.08 72 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.09 -0.09 77 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.99 -0.07 74 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.90 -0.05 74 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.79 -0.09 68 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.69 -0.06 66 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.58 -0.07 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.49 -0.06 61 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.38 -0.10 55 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.30 -0.07 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.20 -0.08 56 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.10 -0.07 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.99 -0.09 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.91 -0.06 52 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.81 -0.03 49 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.70 -0.08 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.60 -0.07 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.52 -0.09 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.28 -0.07 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.04 -0.05 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.81 -0.08 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.58 -0.09 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 -0.06 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.18 -0.06 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.99 -0.06 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.83 -0.06 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.69 -0.05 31 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.57 -0.05 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.10 -0.02 30 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.36 -0.06 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.26 -0.06 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.13 -0.11 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.04 -0.10 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.96 -0.08 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.88 -0.06 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.77 -0.07 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 -0.10 37 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.58 -0.08 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.34 -0.08 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.09 -0.09 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.87 -0.09 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.70 -0.06 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.49 -0.07 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.32 -0.05 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.15 -0.06 30 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 1.00 -0.05 30 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.86 -0.05 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.63 -0.05 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.53 -0.05 30 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.46 -0.04 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.33 -0.03 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.96 -0.10 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.88 -0.06 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.77 -0.07 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 -0.09 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 -0.08 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.37 -0.05 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.12 -0.06 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.94 -0.07 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.73 -0.07 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 -0.06 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 -0.05 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 -0.06 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.08 -0.06 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 -0.04 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.83 -0.06 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.73 -0.05 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.63 -0.05 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 -0.04 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.47 -0.04 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 -0.03 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 -0.03 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
TOTAL CALL 26 4,180 +20
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 104 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 50 0 151 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
27NOV25 6.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 219 0
27NOV25 7.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 329 0
27NOV25 7.25 P 0.00 0.00 0.00 0.12 +0.02 34 0 34 0
27NOV25 7.50 P 0.00 0.00 0.00 0.25 +0.05 35 0 32 0
27NOV25 7.75 P 0.00 0.00 0.00 0.42 +0.05 35 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.63 +0.06 37 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.87 +0.07 42 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.10 +0.06 0 0 4 0
27NOV25 8.75 P 0.00 0.00 0.00 1.35 +0.09 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.60 +0.08 0 0 12 0
27NOV25 9.25 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.35 +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 0.00 126 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 98 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 85 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 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 68 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 63 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.03 0.00 34 0 177 0
30DEC25 6.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 206 0
30DEC25 6.75 P 0.00 0.00 0.00 0.11 +0.01 34 0 206 0
30DEC25 7.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 211 0
30DEC25 7.25 P 0.00 0.00 0.00 0.28 +0.03 34 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 0.41 +0.04 35 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.56 +0.04 35 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 0.75 +0.05 36 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.91 +0.01 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.18 +0.07 40 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.39 +0.09 39 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.66 +0.10 47 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.88 +0.07 45 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JAN26 6.00 P 0.03 0.03 0.03 0.04 +0.01 34 6 6 +6
29JAN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 5 0
29JAN26 6.75 P 0.15 0.15 0.14 0.16 +0.02 32 5 16 +5
29JAN26 7.00 P 0.00 0.00 0.00 0.24 +0.03 32 0 85 0
29JAN26 7.25 P 0.00 0.00 0.00 0.34 +0.03 32 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.47 +0.04 32 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.80 +0.05 33 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.00 +0.06 34 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.20 +0.05 35 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.41 +0.07 34 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.66 +0.10 38 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.88 +0.07 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.12 +0.04 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.36 +0.05 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.38 +0.04 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.52 +0.06 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.66 +0.05 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.82 +0.04 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.01 +0.07 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.20 +0.04 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.41 +0.04 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.66 +0.06 34 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.90 +0.09 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.15 +0.07 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.36 +0.05 34 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 12 0
30MAR26 6.75 P 0.00 0.00 0.00 0.23 +0.02 30 0 4 0
30MAR26 7.00 P 0.00 0.00 0.00 0.32 +0.03 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.42 +0.03 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.54 +0.03 29 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.70 +0.05 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.86 +0.04 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.05 +0.05 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.25 +0.07 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 +0.05 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.66 +0.05 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.90 +0.07 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.15 +0.07 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.36 +0.05 32 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 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 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 +0.02 30 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.35 +0.02 30 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.44 +0.02 30 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.57 +0.04 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.99 +0.04 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.35 +0.06 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 +0.07 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 +0.06 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 +0.07 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.17 +0.07 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 +0.06 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 +0.02 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.03 29 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 +0.03 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.83 +0.04 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 +0.05 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.05 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 +0.05 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 +0.05 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.06 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.06 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 +0.07 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 +0.07 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.50 +0.05 30 0 0 0
TOTAL PUT 11 2,839 +11
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$ 216.40
27NOV25 135.00 C 0.00 0.00 0.00 81.67 -3.91 105 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 79.17 -3.92 101 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 76.58 -4.01 70 0 0 0
27NOV25 142.50 C 0.00 0.00 0.00 74.19 -4.07 95 0 0 0
27NOV25 145.00 C 0.00 0.00 0.00 71.69 -3.91 91 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 69.20 -3.90 89 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 66.59 -4.22 52 0 0 0
27NOV25 152.50 C 0.00 0.00 0.00 64.23 -3.88 84 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 61.75 -3.86 82 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 59.27 -3.85 79 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 56.80 -3.61 78 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 54.31 -3.81 74 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 51.85 -4.15 73 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 49.34 -3.70 69 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 46.95 -3.70 70 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 44.52 -3.60 68 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 41.68 -4.01 48 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 39.22 -3.90 48 0 15 0
27NOV25 180.00 C 0.00 0.00 0.00 36.77 -4.28 48 0 1 0
27NOV25 182.50 C 0.00 0.00 0.00 34.35 -4.65 48 0 20 0
27NOV25 185.00 C 0.00 0.00 0.00 31.95 -3.93 48 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 29.59 -3.90 48 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 27.28 -3.85 48 0 0 0
27NOV25 192.50 C 0.00 0.00 0.00 25.02 -3.79 48 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 22.83 -3.72 48 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 20.71 -4.05 48 0 6 0
27NOV25 200.00 C 0.00 0.00 0.00 18.67 -2.94 48 0 20 0
27NOV25 205.00 C 0.00 0.00 0.00 14.91 -3.59 48 0 130 0
27NOV25 210.00 C 9.37 11.80 9.37 11.80 -2.32 50 16 491 +15
27NOV25 215.00 C 7.91 10.22 6.95 8.61 -2.80 47 81 1,105 -2
27NOV25 220.00 C 5.14 9.30 5.14 6.51 -2.14 49 145 1,989 +9
27NOV25 225.00 C 4.42 6.90 3.70 4.61 -1.81 48 78 2,661 +28
27NOV25 230.00 C 2.50 4.50 2.42 3.13 -1.61 48 51 1,466 +15
27NOV25 235.00 C 1.70 3.45 1.70 2.18 -1.20 49 148 529 +49
27NOV25 240.00 C 2.06 2.44 1.47 1.44 -0.87 49 135 809 +53
27NOV25 245.00 C 1.05 1.05 1.03 0.92 -0.63 49 13 332 -12
27NOV25 250.00 C 0.76 1.30 0.71 0.57 -0.44 49 45 1,692 -12
27NOV25 255.00 C 0.58 0.95 0.58 0.34 -0.30 48 46 992 +36
27NOV25 260.00 C 0.46 0.46 0.46 0.20 -0.20 48 3 1,342 0
27NOV25 265.00 C 0.00 0.00 0.00 0.12 -0.12 49 0 173 0
27NOV25 270.00 C 0.00 0.00 0.00 0.07 -0.07 49 0 826 0
27NOV25 275.00 C 0.00 0.00 0.00 0.04 -0.05 49 0 1,169 0
27NOV25 280.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 348 0
27NOV25 285.00 C 0.03 0.11 0.03 0.01 -0.02 49 5 356 -3
27NOV25 290.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,540 0
27NOV25 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
27NOV25 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 863 0
27NOV25 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 297 0
27NOV25 320.00 C 0.00 0.00 0.00 0.01 0.00 67 0 376 0
27NOV25 330.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,662 0
27NOV25 340.00 C 0.00 0.00 0.00 0.01 0.00 76 0 108 0
27NOV25 350.00 C 0.00 0.00 0.00 0.01 0.00 81 0 213 0
27NOV25 360.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,012 0
27NOV25 380.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
27NOV25 390.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
27NOV25 400.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
27NOV25 410.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 49.16 -2.98 56 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 46.95 -3.43 55 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 44.21 -4.44 51 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 42.19 -3.72 52 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 39.40 -4.43 47 0 15 0
30DEC25 182.50 C 0.00 0.00 0.00 37.31 -3.62 47 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 35.27 -3.56 47 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 33.28 -3.51 47 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 31.36 -3.43 47 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 29.49 -3.36 47 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 27.69 -3.28 47 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 25.95 -3.19 47 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 24.27 -3.94 47 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 21.13 -2.92 47 0 32 0
30DEC25 210.00 C 18.07 18.20 18.07 18.16 -2.83 47 4 79 0
30DEC25 215.00 C 0.00 0.00 0.00 15.63 -2.40 47 0 20 0
30DEC25 220.00 C 15.66 15.66 13.30 13.30 -2.36 47 3 249 +2
30DEC25 225.00 C 9.79 12.00 9.79 11.29 -2.08 47 116 341 0
30DEC25 230.00 C 9.72 10.22 9.68 9.37 -2.03 47 38 653 -14
30DEC25 235.00 C 9.82 9.82 8.20 8.06 -1.41 47 8 656 +3
30DEC25 240.00 C 6.96 8.60 6.76 6.78 -1.21 48 53 400 +37
30DEC25 245.00 C 5.46 6.61 5.31 5.60 -1.30 48 86 334 +1
30DEC25 250.00 C 4.50 6.04 3.93 4.59 -1.16 48 91 638 +91
30DEC25 255.00 C 4.10 4.10 4.10 3.74 -1.02 48 1 160 0
30DEC25 260.00 C 3.84 3.84 3.32 3.03 -0.88 47 11 233 +6
30DEC25 265.00 C 3.50 3.68 3.10 2.45 -0.74 47 64 2,779 +10
30DEC25 270.00 C 0.00 0.00 0.00 1.96 -0.63 47 0 172 0
30DEC25 275.00 C 2.54 2.54 2.54 1.57 -0.53 47 1 604 0
30DEC25 280.00 C 1.79 2.29 1.79 1.24 -0.45 47 4 323 -2
30DEC25 285.00 C 0.00 0.00 0.00 0.98 -0.37 47 0 85 0
30DEC25 290.00 C 1.71 1.71 1.71 0.77 -0.31 47 5 193 0
30DEC25 295.00 C 0.00 0.00 0.00 0.61 -0.25 47 0 21 0
30DEC25 300.00 C 1.38 1.38 1.38 0.47 -0.21 47 1 1,551 -1
30DEC25 310.00 C 0.00 0.00 0.00 0.29 -0.13 47 0 609 0
30DEC25 320.00 C 0.00 0.00 0.00 0.17 -0.09 47 0 194 0
30DEC25 330.00 C 0.00 0.00 0.00 0.10 -0.06 47 0 46 0
30DEC25 340.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 57 0
30DEC25 350.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JAN26 180.00 C 0.00 0.00 0.00 43.36 -2.46 52 0 5 0
29JAN26 182.50 C 0.00 0.00 0.00 41.64 -2.62 52 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 38.58 -2.60 48 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 36.77 -2.49 48 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 35.02 -2.30 48 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 33.32 -2.29 48 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 31.67 -2.99 48 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 30.08 -2.61 48 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 28.53 -2.84 48 0 22 0
29JAN26 205.00 C 0.00 0.00 0.00 25.61 -2.68 48 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 22.75 -2.43 47 0 1 0
29JAN26 215.00 C 0.00 0.00 0.00 20.35 -2.21 48 0 70 0
29JAN26 220.00 C 18.69 18.85 18.19 17.78 -2.64 47 26 469 -2
29JAN26 225.00 C 0.00 0.00 0.00 16.00 -2.21 48 0 89 0
29JAN26 230.00 C 0.00 0.00 0.00 14.20 -2.00 48 0 388 0
29JAN26 235.00 C 13.10 13.10 12.54 12.54 -1.86 48 2 411 0
29JAN26 240.00 C 11.70 11.70 11.70 11.19 -1.62 49 1 654 -1
29JAN26 245.00 C 0.00 0.00 0.00 9.83 -1.45 49 0 25 0
29JAN26 250.00 C 10.00 10.00 10.00 8.57 -1.32 49 10 118 0
29JAN26 255.00 C 9.00 9.00 9.00 7.45 -1.19 49 2 1,295 0
29JAN26 260.00 C 0.00 0.00 0.00 6.46 -1.06 48 0 465 0
29JAN26 265.00 C 6.54 6.54 6.54 5.58 -0.96 48 1 306 -1
29JAN26 270.00 C 6.40 6.40 6.40 4.82 -0.85 48 1 711 0
29JAN26 275.00 C 0.00 0.00 0.00 4.15 -0.76 48 0 365 0
29JAN26 280.00 C 4.50 4.50 4.50 3.56 -0.55 48 1 128 +1
29JAN26 285.00 C 4.38 4.38 4.38 3.05 -0.60 48 10 223 -10
29JAN26 290.00 C 0.00 0.00 0.00 2.61 -0.52 48 0 261 0
29JAN26 295.00 C 0.00 0.00 0.00 2.23 -0.46 48 0 34 0
29JAN26 300.00 C 0.00 0.00 0.00 1.90 -0.40 48 0 202 0
29JAN26 310.00 C 0.00 0.00 0.00 1.37 -0.31 48 0 42 0
29JAN26 320.00 C 0.00 0.00 0.00 0.99 -0.23 48 0 18 0
29JAN26 330.00 C 0.00 0.00 0.00 0.70 -0.18 48 0 20 0
29JAN26 340.00 C 0.00 0.00 0.00 0.50 -0.13 48 0 60 0
29JAN26 350.00 C 0.00 0.00 0.00 0.34 -0.10 48 0 1 0
29JAN26 360.00 C 0.00 0.00 0.00 0.24 -0.07 48 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 180.00 C 49.00 49.00 49.00 45.55 -2.55 50 10 21 +10
26FEB26 182.50 C 0.00 0.00 0.00 43.14 -3.35 48 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 41.60 -3.00 49 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 39.25 -3.52 47 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 38.71 -3.20 50 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 37.04 -3.16 50 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 34.38 -3.01 47 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 32.86 -2.48 47 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 31.38 -2.87 47 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 28.69 -2.61 47 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 25.84 -2.67 47 0 128 0
26FEB26 215.00 C 0.00 0.00 0.00 23.48 -2.49 47 0 57 0
26FEB26 220.00 C 22.00 22.00 22.00 21.27 -2.41 47 5 90 +5
26FEB26 225.00 C 19.55 20.25 19.50 19.26 -2.24 47 19 58 +15
26FEB26 230.00 C 18.38 18.38 18.38 17.45 -2.07 48 3 618 0
26FEB26 235.00 C 0.00 0.00 0.00 15.80 -1.91 48 0 106 0
26FEB26 240.00 C 15.22 15.22 15.22 14.25 -1.80 48 7 122 +7
26FEB26 245.00 C 12.68 12.68 12.68 12.74 -1.70 48 15 45 +15
26FEB26 250.00 C 11.84 11.84 11.84 11.37 -1.57 48 10 25 +10
26FEB26 255.00 C 0.00 0.00 0.00 10.13 -1.45 48 0 2 0
26FEB26 260.00 C 0.00 0.00 0.00 9.01 -1.33 48 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 8.00 -1.22 48 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 7.09 -1.12 48 0 2 0
26FEB26 275.00 C 0.00 0.00 0.00 6.28 -1.02 48 0 15 0
26FEB26 280.00 C 0.00 0.00 0.00 5.55 -0.93 48 0 1 0
26FEB26 285.00 C 0.00 0.00 0.00 4.90 -0.85 47 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 4.32 -0.77 47 0 15 0
26FEB26 295.00 C 0.00 0.00 0.00 3.80 -0.70 47 0 0 0
26FEB26 300.00 C 4.35 4.35 4.35 3.34 -0.64 47 11 521 +11
26FEB26 310.00 C 0.00 0.00 0.00 2.50 -0.59 47 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 1.92 -0.41 47 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 1.47 -0.33 47 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 1.12 -0.26 47 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.85 -0.21 47 0 2 0
26FEB26 360.00 C 0.00 0.00 0.00 0.65 -0.16 47 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.49 -0.13 47 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 0.37 -0.10 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.28 -0.08 47 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 0.21 -0.06 47 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 0.16 -0.05 47 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 48.51 -2.88 51 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 46.72 -2.88 50 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 45.88 -2.25 52 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 44.00 -2.20 52 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 42.45 -2.60 52 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 40.11 -2.83 50 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 39.51 -1.99 52 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 37.28 -3.64 50 0 0 0
30MAR26 200.00 C 38.83 38.83 38.83 36.00 -2.83 50 10 11 +10
30MAR26 205.00 C 0.00 0.00 0.00 33.03 -3.14 49 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 30.29 -2.35 49 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 28.18 -2.36 50 0 0 0
30MAR26 220.00 C 27.50 27.50 27.50 26.05 -1.25 50 2 405 +2
30MAR26 225.00 C 0.00 0.00 0.00 23.90 -2.21 50 0 1,072 0
30MAR26 230.00 C 0.00 0.00 0.00 22.09 -2.09 50 0 1,344 0
30MAR26 235.00 C 0.00 0.00 0.00 20.41 -1.92 50 0 1,074 0
30MAR26 240.00 C 20.61 20.61 20.61 18.75 -1.86 50 2 131 0
30MAR26 245.00 C 0.00 0.00 0.00 17.15 -1.87 50 0 268 0
30MAR26 250.00 C 16.80 16.80 16.73 15.67 -1.84 50 150 2,286 +50
30MAR26 255.00 C 0.00 0.00 0.00 14.31 -1.73 50 0 405 0
30MAR26 260.00 C 0.00 0.00 0.00 13.05 -1.62 50 0 30 0
30MAR26 265.00 C 0.00 0.00 0.00 11.89 -1.01 50 0 145 0
30MAR26 270.00 C 0.00 0.00 0.00 10.83 -1.43 50 0 405 0
30MAR26 275.00 C 0.00 0.00 0.00 9.85 -1.16 50 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 8.96 -1.25 50 0 5,265 0
30MAR26 285.00 C 0.00 0.00 0.00 8.14 -1.16 50 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 7.39 -1.08 50 0 11 0
30MAR26 295.00 C 0.00 0.00 0.00 6.70 -1.01 50 0 12 0
30MAR26 300.00 C 0.00 0.00 0.00 6.08 -0.94 50 0 367 0
30MAR26 310.00 C 0.00 0.00 0.00 4.99 -0.81 49 0 51 0
30MAR26 320.00 C 0.00 0.00 0.00 4.09 -0.69 49 0 13 0
30MAR26 330.00 C 5.21 5.21 5.13 3.34 -0.59 49 150 493 -19
30MAR26 340.00 C 0.00 0.00 0.00 2.73 -0.50 49 0 15 0
30MAR26 350.00 C 0.00 0.00 0.00 2.16 -0.42 49 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 1.76 -0.35 49 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.43 -0.30 49 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 1.16 -0.26 49 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.95 -0.21 49 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.77 -0.18 49 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.62 -0.15 49 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.51 -0.12 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.41 -0.11 49 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.33 -0.09 49 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.27 -0.07 49 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 54.20 -2.71 51 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 52.63 -2.59 51 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 51.11 -2.71 50 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 49.62 -2.67 50 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 48.17 -2.64 50 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 46.76 -2.58 50 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 45.33 -2.57 50 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 43.99 -2.54 50 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 42.91 -2.40 50 0 130 0
29JUN26 205.00 C 0.00 0.00 0.00 40.19 -2.40 50 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 37.90 -2.43 50 0 35 0
29JUN26 215.00 C 0.00 0.00 0.00 35.51 -2.50 50 0 7 0
29JUN26 220.00 C 0.00 0.00 0.00 33.30 -2.46 50 0 707 0
29JUN26 225.00 C 31.59 31.59 31.59 31.32 -2.43 50 1 38 +1
29JUN26 230.00 C 29.40 29.40 29.40 29.23 -2.58 50 32 98 0
29JUN26 235.00 C 0.00 0.00 0.00 27.48 -1.62 50 0 84 0
29JUN26 240.00 C 0.00 0.00 0.00 25.77 -2.25 50 0 1,500 0
29JUN26 245.00 C 0.00 0.00 0.00 24.07 -1.95 49 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 22.44 -2.17 49 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 21.09 -1.72 49 0 0 0
29JUN26 260.00 C 21.65 21.65 21.65 19.74 -1.91 49 11 601 -11
29JUN26 265.00 C 0.00 0.00 0.00 18.39 -1.91 49 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 17.12 -1.84 49 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 16.08 -1.58 49 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 15.04 -1.59 49 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 14.01 -1.58 49 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 12.99 -1.57 49 0 497 0
29JUN26 295.00 C 0.00 0.00 0.00 12.19 -1.35 49 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 11.42 -1.27 49 0 156 0
29JUN26 310.00 C 0.00 0.00 0.00 9.89 -1.26 49 0 20 0
29JUN26 320.00 C 0.00 0.00 0.00 8.62 -1.02 49 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 7.52 -0.99 49 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 6.46 -0.95 49 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 5.52 -0.73 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 4.78 -0.72 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.13 -0.63 48 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 3.63 -0.53 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 3.13 -0.53 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.71 -0.45 48 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 2.38 -0.37 48 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 2.06 -0.37 48 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 1.77 -0.34 48 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 1.56 -0.26 48 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 1.36 -0.25 48 0 18 0
29SEP26 180.00 C 0.00 0.00 0.00 59.80 -2.68 51 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 58.22 -2.61 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 56.96 -3.11 51 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 55.26 -2.26 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 54.25 -2.54 51 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 52.50 -2.93 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 50.49 -3.64 49 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 49.64 -2.24 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 49.63 -1.94 51 0 7 0
29SEP26 205.00 C 0.00 0.00 0.00 46.87 -2.29 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 44.64 -2.17 51 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 41.99 -2.77 50 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 40.67 -2.05 51 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 38.61 -2.18 51 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 36.73 -2.23 51 0 603 0
29SEP26 235.00 C 0.00 0.00 0.00 34.81 -2.09 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 33.21 -1.91 51 0 152 0
29SEP26 245.00 C 0.00 0.00 0.00 31.45 -2.07 50 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 30.01 -1.91 50 0 117 0
29SEP26 255.00 C 0.00 0.00 0.00 28.41 -1.91 50 0 24 0
29SEP26 260.00 C 0.00 0.00 0.00 27.00 -1.72 50 0 404 0
29SEP26 265.00 C 0.00 0.00 0.00 25.71 -1.62 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 24.48 -1.59 50 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 23.22 -1.58 50 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 21.96 -1.58 50 0 9 0
29SEP26 285.00 C 0.00 0.00 0.00 20.86 -1.42 50 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 19.90 -1.28 50 0 56 0
29SEP26 295.00 C 0.00 0.00 0.00 18.93 -1.28 50 0 55 0
29SEP26 300.00 C 0.00 0.00 0.00 17.97 -1.28 50 0 127 0
29SEP26 310.00 C 17.50 17.50 17.50 16.04 -1.27 50 10 142 0
29SEP26 320.00 C 0.00 0.00 0.00 14.61 -1.01 50 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 13.19 -1.00 50 0 68 0
29SEP26 340.00 C 0.00 0.00 0.00 11.76 -1.00 50 0 33 0
29SEP26 350.00 C 0.00 0.00 0.00 10.72 -0.77 50 0 94 0
29SEP26 360.00 C 0.00 0.00 0.00 9.70 -0.76 50 0 15 0
29SEP26 370.00 C 0.00 0.00 0.00 8.42 -0.74 49 0 106 0
29SEP26 380.00 C 0.00 0.00 0.00 7.86 -0.31 50 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 6.94 -0.54 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 6.25 -0.54 49 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 5.56 -0.54 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 5.10 -0.38 49 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 4.64 -0.38 49 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 4.17 -0.39 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 3.82 -0.28 50 0 42 0
TOTAL CALL 1,754 61,611 +402
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 84 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 74 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 71 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 63 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.22 0.22 0.18 0.01 0.00 55 81 502 +71
27NOV25 162.50 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
27NOV25 165.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
27NOV25 167.50 P 0.24 0.24 0.24 0.02 +0.01 50 29 93 +28
27NOV25 170.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 77 0
27NOV25 172.50 P 0.13 0.13 0.13 0.04 +0.01 49 2 76 -2
27NOV25 175.00 P 0.32 0.32 0.32 0.07 +0.02 49 5 209 -1
27NOV25 177.50 P 0.00 0.00 0.00 0.10 +0.03 49 0 2 0
27NOV25 180.00 P 0.00 0.00 0.00 0.15 +0.04 49 0 697 0
27NOV25 182.50 P 0.70 0.70 0.70 0.22 +0.06 48 1 113 0
27NOV25 185.00 P 0.79 0.79 0.79 0.33 +0.09 48 1 339 0
27NOV25 187.50 P 0.00 0.00 0.00 0.47 +0.12 48 5 179 0
27NOV25 190.00 P 1.21 1.21 0.90 0.65 +0.17 49 25 792 +6
27NOV25 192.50 P 1.47 1.51 1.28 0.91 +0.25 49 90 316 +64
27NOV25 195.00 P 2.11 2.11 1.49 1.22 +0.31 49 132 349 +19
27NOV25 197.50 P 2.54 2.54 1.77 1.59 +0.38 49 36 585 +17
27NOV25 200.00 P 2.66 3.42 1.82 2.09 +0.51 49 227 6,523 -60
27NOV25 205.00 P 4.02 4.02 2.59 3.34 +0.75 49 98 795 -1
27NOV25 210.00 P 5.46 5.69 3.68 5.10 +1.14 49 386 2,479 +80
27NOV25 215.00 P 7.47 7.47 5.20 7.28 +1.40 49 132 1,742 -60
27NOV25 220.00 P 10.20 10.20 7.75 9.79 +1.79 48 108 2,676 +19
27NOV25 225.00 P 12.50 12.50 12.50 13.03 +2.08 49 25 1,123 0
27NOV25 230.00 P 0.00 0.00 0.00 16.60 +2.58 49 0 2,008 0
27NOV25 235.00 P 17.31 17.31 17.00 21.13 +3.41 54 158 1,089 0
27NOV25 240.00 P 0.00 0.00 0.00 25.52 +3.32 56 0 489 0
27NOV25 245.00 P 0.00 0.00 0.00 29.28 +3.67 48 0 491 0
27NOV25 250.00 P 33.20 34.00 33.20 33.96 +3.43 48 4 601 0
27NOV25 255.00 P 38.00 38.00 37.50 38.76 +2.70 48 3 459 -2
27NOV25 260.00 P 0.00 0.00 0.00 43.69 +2.70 50 0 156 0
27NOV25 265.00 P 0.00 0.00 0.00 48.61 +2.69 48 0 16 0
27NOV25 270.00 P 49.13 49.13 49.13 53.60 +3.96 0 16 521 0
27NOV25 275.00 P 0.00 0.00 0.00 58.60 +3.72 0 0 286 0
27NOV25 280.00 P 0.00 0.00 0.00 63.61 +3.73 60 0 56 0
27NOV25 285.00 P 0.00 0.00 0.00 68.60 +3.72 0 0 140 -15
27NOV25 290.00 P 0.00 0.00 0.00 74.06 +4.18 88 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 79.06 +4.19 92 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 83.60 +3.72 0 0 15 0
27NOV25 310.00 P 0.00 0.00 0.00 93.60 +4.00 0 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 103.60 +4.00 0 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 113.60 +3.67 0 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 124.03 +4.15 124 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 133.60 +3.70 0 0 0 0
27NOV25 360.00 P 0.00 0.00 0.00 143.60 +3.69 0 0 0 0
27NOV25 370.00 P 0.00 0.00 0.00 154.01 +4.13 142 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 163.60 +4.00 0 0 0 0
27NOV25 390.00 P 0.00 0.00 0.00 173.60 +3.69 0 0 0 0
27NOV25 400.00 P 0.00 0.00 0.00 183.60 +3.68 0 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 193.60 +4.00 0 0 0 0
27NOV25 420.00 P 0.00 0.00 0.00 203.60 +4.00 0 0 0 0
27NOV25 430.00 P 0.00 0.00 0.00 213.60 +4.00 0 0 0 0
27NOV25 440.00 P 0.00 0.00 0.00 223.60 +4.00 0 0 0 0
27NOV25 450.00 P 0.00 0.00 0.00 233.60 +3.72 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 1.07 +0.17 47 0 172 0
30DEC25 172.50 P 0.00 0.00 0.00 1.27 +0.18 47 0 9 0
30DEC25 175.00 P 2.80 2.80 2.35 1.59 +0.26 47 15 52 +15
30DEC25 177.50 P 0.00 0.00 0.00 1.89 +0.28 47 0 44 0
30DEC25 180.00 P 2.88 3.10 2.79 2.28 +0.38 47 83 249 -10
30DEC25 182.50 P 3.44 3.44 2.96 2.66 +0.38 48 4 996 +1
30DEC25 185.00 P 3.15 3.78 3.15 3.16 +0.49 48 32 1,101 +4
30DEC25 187.50 P 4.21 4.21 4.21 3.67 +0.53 48 5 58 +5
30DEC25 190.00 P 4.71 4.71 4.67 4.24 +0.58 48 17 169 0
30DEC25 192.50 P 0.00 0.00 0.00 4.91 +0.72 48 0 159 0
30DEC25 195.00 P 5.98 5.98 5.25 5.58 +0.72 48 51 1,393 +4
30DEC25 197.50 P 7.72 7.72 6.13 6.39 +0.86 48 32 3,285 +13
30DEC25 200.00 P 8.06 8.25 6.28 7.24 +0.96 48 88 3,649 +41
30DEC25 205.00 P 9.47 9.47 7.80 9.04 +1.09 48 60 1,371 -17
30DEC25 210.00 P 11.40 11.40 10.00 10.88 +1.24 47 79 3,066 +44
30DEC25 215.00 P 14.05 14.05 11.57 13.43 +1.70 47 17 1,979 +17
30DEC25 220.00 P 15.02 16.10 14.29 16.00 +1.68 47 126 1,432 +19
30DEC25 225.00 P 0.00 0.00 0.00 19.02 +2.04 47 0 697 0
30DEC25 230.00 P 23.21 23.21 21.18 22.40 +2.39 48 4 706 +1
30DEC25 235.00 P 0.00 0.00 0.00 25.75 +2.36 47 0 1,366 0
30DEC25 240.00 P 0.00 0.00 0.00 29.52 +2.65 48 0 191 0
30DEC25 245.00 P 0.00 0.00 0.00 32.18 +1.62 43 0 45 0
30DEC25 250.00 P 0.00 0.00 0.00 38.32 +2.99 52 0 412 0
30DEC25 255.00 P 0.00 0.00 0.00 40.14 +1.98 40 0 55 0
30DEC25 260.00 P 0.00 0.00 0.00 47.11 +4.35 54 0 187 0
30DEC25 265.00 P 0.00 0.00 0.00 48.71 +2.79 34 0 2,765 0
30DEC25 270.00 P 0.00 0.00 0.00 54.67 +3.53 46 1 302 0
30DEC25 275.00 P 0.00 0.00 0.00 61.18 +3.65 59 0 559 0
30DEC25 280.00 P 68.50 68.50 60.26 65.01 +4.34 55 3 166 +1
30DEC25 285.00 P 0.00 0.00 0.00 70.40 +5.05 60 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 75.28 +5.22 62 0 12 0
30DEC25 295.00 P 0.00 0.00 0.00 79.53 +4.66 58 0 3 0
30DEC25 300.00 P 0.00 0.00 0.00 83.75 +3.87 51 0 18 0
30DEC25 310.00 P 0.00 0.00 0.00 93.60 +3.99 0 0 1 0
30DEC25 320.00 P 0.00 0.00 0.00 103.60 +4.00 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 113.60 +3.67 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 124.03 +4.15 72 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 133.60 +3.70 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 143.60 +3.69 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 154.01 +4.13 82 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 163.60 +4.00 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 173.60 +3.69 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 183.60 +3.68 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 193.60 +4.00 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 203.60 +4.00 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 213.60 +4.00 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 223.60 +3.74 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 233.60 +3.72 0 0 0 0
29JAN26 180.00 P 4.70 5.00 4.70 4.76 +0.62 48 61 657 -39
29JAN26 182.50 P 0.00 0.00 0.00 5.36 +0.69 48 0 434 0
29JAN26 185.00 P 0.00 0.00 0.00 6.05 +0.83 49 0 117 0
29JAN26 187.50 P 0.00 0.00 0.00 6.73 +0.83 49 0 15 0
29JAN26 190.00 P 0.00 0.00 0.00 7.40 +0.82 48 0 114 0
29JAN26 192.50 P 0.00 0.00 0.00 8.16 +0.89 48 0 75 0
29JAN26 195.00 P 8.04 8.04 8.04 8.93 +0.89 48 1 169 -1
29JAN26 197.50 P 0.00 0.00 0.00 9.76 +0.98 48 0 919 0
29JAN26 200.00 P 10.50 10.50 9.80 10.65 +1.07 48 21 2,010 -2
29JAN26 205.00 P 11.40 11.40 11.40 12.62 +1.25 47 30 702 -10
29JAN26 210.00 P 13.40 14.23 13.40 14.85 +1.45 47 35 2,091 -33
29JAN26 215.00 P 0.00 0.00 0.00 17.33 +1.65 47 0 215 0
29JAN26 220.00 P 18.43 19.23 18.43 20.63 +2.38 49 30 344 +30
29JAN26 225.00 P 21.99 21.99 21.78 23.12 +1.83 48 21 598 +21
29JAN26 230.00 P 22.20 22.20 22.20 26.30 +2.12 48 2 422 0
29JAN26 235.00 P 0.00 0.00 0.00 30.42 +3.13 50 0 189 0
29JAN26 240.00 P 0.00 0.00 0.00 33.19 +2.51 48 0 96 0
29JAN26 245.00 P 0.00 0.00 0.00 36.88 +2.58 49 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 40.76 +2.84 49 0 1,753 0
29JAN26 255.00 P 0.00 0.00 0.00 45.03 +3.19 50 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 48.25 +2.43 47 0 484 0
29JAN26 265.00 P 0.00 0.00 0.00 54.18 +6.21 53 0 317 0
29JAN26 270.00 P 0.00 0.00 0.00 57.81 +4.65 51 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 62.15 +3.82 52 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 67.07 +4.32 54 0 16 0
29JAN26 285.00 P 0.00 0.00 0.00 72.33 +5.16 57 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 75.67 +4.51 52 0 200 0
29JAN26 295.00 P 0.00 0.00 0.00 79.53 +3.09 48 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 85.58 +4.68 56 0 2 0
29JAN26 310.00 P 0.00 0.00 0.00 93.87 +2.27 47 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 103.70 +3.55 48 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 113.60 +3.63 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 124.03 +4.15 59 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 133.60 +3.70 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 143.60 +3.69 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 154.01 +4.13 67 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 163.60 +3.69 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 173.60 +3.69 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 183.60 +3.68 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 193.60 +4.00 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 203.60 +3.72 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 213.60 +4.00 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 223.60 +3.74 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 233.60 +3.72 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 243.60 +4.00 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 253.60 +4.00 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 263.60 +3.76 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 273.60 +4.00 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 283.60 +4.00 0 0 0 0
26FEB26 180.00 P 6.00 6.50 6.00 6.58 +0.73 48 318 416 +295
26FEB26 182.50 P 0.00 0.00 0.00 7.27 +0.73 48 0 130 0
26FEB26 185.00 P 0.00 0.00 0.00 7.95 +0.72 48 0 213 0
26FEB26 187.50 P 0.00 0.00 0.00 8.55 +0.78 47 0 81 0
26FEB26 190.00 P 0.00 0.00 0.00 9.38 +0.82 47 0 150 0
26FEB26 192.50 P 10.30 10.35 9.87 10.14 +0.85 47 60 61 +60
26FEB26 195.00 P 0.00 0.00 0.00 10.99 +0.94 47 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 11.90 +1.03 47 0 148 0
26FEB26 200.00 P 0.00 0.00 0.00 12.86 +1.12 46 0 24 0
26FEB26 205.00 P 0.00 0.00 0.00 14.98 +0.99 47 0 715 0
26FEB26 210.00 P 17.09 17.09 16.50 17.32 +1.15 46 58 78 -1
26FEB26 215.00 P 20.30 20.30 20.30 19.88 +1.33 47 1 190 -1
26FEB26 220.00 P 0.00 0.00 0.00 22.68 +1.54 47 0 201 0
26FEB26 225.00 P 0.00 0.00 0.00 25.77 +2.08 47 0 50 0
26FEB26 230.00 P 0.00 0.00 0.00 28.82 +1.99 47 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 31.49 +0.72 46 0 45 0
26FEB26 240.00 P 0.00 0.00 0.00 35.29 +2.18 47 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 38.56 +1.94 46 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 42.87 +2.54 48 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 47.79 +3.61 51 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 50.91 +2.88 48 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 54.73 +2.65 48 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 57.81 +1.88 45 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 63.22 +3.05 48 0 2 0
26FEB26 280.00 P 0.00 0.00 0.00 67.07 +2.51 47 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 72.33 +3.46 50 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 76.09 +2.85 48 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 80.61 +2.95 48 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 85.58 +3.40 49 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 95.05 +3.45 50 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 104.52 +3.82 50 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 113.83 +3.51 48 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 124.03 +3.77 53 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 133.60 +3.48 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 143.60 +3.51 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 154.01 +4.13 60 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 163.60 +3.69 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 173.60 +3.69 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 183.60 +3.68 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 193.60 +4.00 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 203.60 +3.72 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 213.60 +4.00 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 223.60 +3.74 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 233.60 +3.72 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 243.60 +4.00 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 253.60 +4.00 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 263.60 +3.76 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 273.60 +4.00 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 283.60 +4.00 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 9.40 +0.90 50 0 3,695 0
30MAR26 182.50 P 9.20 9.20 9.20 9.82 +0.47 49 1 9 0
30MAR26 185.00 P 0.00 0.00 0.00 10.51 +0.43 48 0 446 0
30MAR26 187.50 P 0.00 0.00 0.00 11.79 +0.99 49 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 12.65 +1.04 49 0 437 0
30MAR26 192.50 P 0.00 0.00 0.00 13.57 +1.17 49 0 120 0
30MAR26 195.00 P 0.00 0.00 0.00 14.54 +1.21 49 0 90 0
30MAR26 197.50 P 15.52 15.52 15.52 15.54 +1.26 49 15 334 +15
30MAR26 200.00 P 0.00 0.00 0.00 16.56 +1.25 49 0 4,941 0
30MAR26 205.00 P 0.00 0.00 0.00 18.86 +1.45 49 0 624 0
30MAR26 210.00 P 20.18 20.70 20.18 21.17 +1.48 49 37 395 +35
30MAR26 215.00 P 24.00 24.14 24.00 23.88 +1.76 49 10 667 +5
30MAR26 220.00 P 0.00 0.00 0.00 26.44 +1.66 49 0 3,649 0
30MAR26 225.00 P 0.00 0.00 0.00 29.83 +2.09 49 0 1,388 0
30MAR26 230.00 P 0.00 0.00 0.00 32.95 +2.18 50 0 1,425 0
30MAR26 235.00 P 0.00 0.00 0.00 36.17 +2.27 50 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 39.38 +1.85 50 0 48 0
30MAR26 245.00 P 0.00 0.00 0.00 42.99 +2.37 50 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 46.64 +1.73 50 0 59 0
30MAR26 255.00 P 0.00 0.00 0.00 50.50 +2.68 50 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 54.13 +2.73 50 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 58.30 +2.85 51 0 17 0
30MAR26 270.00 P 0.00 0.00 0.00 61.42 +2.23 49 0 2 0
30MAR26 275.00 P 0.00 0.00 0.00 66.21 +2.97 51 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 68.65 +2.69 47 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 74.95 +3.47 52 0 18 0
30MAR26 290.00 P 0.00 0.00 0.00 79.96 +4.26 54 0 285 0
30MAR26 295.00 P 0.00 0.00 0.00 82.17 +2.01 48 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 87.23 +2.86 50 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 96.06 +2.70 49 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 106.25 +3.54 53 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 114.86 +3.22 50 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 124.28 +3.30 50 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 133.95 +3.40 50 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 143.72 +3.49 49 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 154.01 +3.99 55 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 163.60 +3.69 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 173.60 +3.69 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 183.60 +3.68 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 193.60 +3.74 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 203.60 +3.72 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 213.60 +4.00 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 223.60 +3.74 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 233.60 +3.72 0 0 0 0
29JUN26 180.00 P 14.35 14.35 13.65 14.56 +0.93 48 200 2,370 +200
29JUN26 182.50 P 0.00 0.00 0.00 15.26 +0.78 48 0 115 0
29JUN26 185.00 P 0.00 0.00 0.00 16.27 +0.93 48 0 1 0
29JUN26 187.50 P 0.00 0.00 0.00 17.35 +1.05 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 18.29 +0.95 47 0 19 0
29JUN26 192.50 P 0.00 0.00 0.00 19.33 +0.95 47 0 2,306 0
29JUN26 195.00 P 0.00 0.00 0.00 20.37 +0.95 47 0 49 0
29JUN26 197.50 P 0.00 0.00 0.00 21.52 +1.07 47 0 45 0
29JUN26 200.00 P 22.96 22.96 22.20 22.71 +1.21 47 101 4,542 +100
29JUN26 205.00 P 0.00 0.00 0.00 25.16 +1.29 47 0 23 0
29JUN26 210.00 P 0.00 0.00 0.00 27.76 +1.43 47 0 25 0
29JUN26 215.00 P 0.00 0.00 0.00 30.31 +1.52 47 0 118 0
29JUN26 220.00 P 31.80 31.80 31.80 33.32 +1.81 47 1 2,993 +1
29JUN26 225.00 P 0.00 0.00 0.00 36.37 +1.99 48 0 126 0
29JUN26 230.00 P 0.00 0.00 0.00 39.47 +2.09 48 0 121 0
29JUN26 235.00 P 0.00 0.00 0.00 42.68 +2.19 48 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 46.03 +2.32 48 0 84 0
29JUN26 245.00 P 0.00 0.00 0.00 49.33 +2.22 48 0 37 0
29JUN26 250.00 P 52.80 52.80 52.80 52.70 +2.13 48 3 55 +3
29JUN26 255.00 P 0.00 0.00 0.00 56.45 +2.33 48 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 60.65 +3.41 49 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 63.77 +2.94 48 0 3 0
29JUN26 270.00 P 0.00 0.00 0.00 67.70 +2.55 49 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 71.91 +2.93 49 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 74.01 +1.13 46 0 12 0
29JUN26 285.00 P 0.00 0.00 0.00 79.58 +3.16 49 0 91 0
29JUN26 290.00 P 0.00 0.00 0.00 83.62 +2.78 49 0 662 0
29JUN26 295.00 P 0.00 0.00 0.00 87.77 +2.64 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.94 +2.69 49 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 100.13 +2.50 48 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 109.04 +2.83 49 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 117.85 +2.87 49 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 127.56 +3.73 51 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 136.03 +3.50 49 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 145.34 +3.20 49 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 154.52 +3.04 48 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 164.28 +3.30 48 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 173.96 +3.34 48 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 183.78 +3.49 49 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 193.63 +3.34 48 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 203.60 +3.47 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 213.60 +3.51 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 223.60 +3.53 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 233.60 +3.52 0 0 0 0
29SEP26 180.00 P 18.05 18.05 18.05 19.22 +1.17 48 34 1,710 +34
29SEP26 182.50 P 19.57 19.57 19.57 20.28 +1.20 48 1 32 -1
29SEP26 185.00 P 0.00 0.00 0.00 21.35 +1.21 48 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 22.42 +1.22 48 0 101 0
29SEP26 190.00 P 0.00 0.00 0.00 23.49 +1.22 48 0 73 0
29SEP26 192.50 P 0.00 0.00 0.00 24.56 +1.22 48 0 45 0
29SEP26 195.00 P 0.00 0.00 0.00 25.70 +1.29 48 0 89 0
29SEP26 197.50 P 0.00 0.00 0.00 26.95 +1.46 48 0 215 0
29SEP26 200.00 P 0.00 0.00 0.00 28.20 +1.50 48 0 184 0
29SEP26 205.00 P 0.00 0.00 0.00 30.71 +1.50 48 0 1,406 0
29SEP26 210.00 P 0.00 0.00 0.00 33.24 +1.52 48 0 49 0
29SEP26 215.00 P 0.00 0.00 0.00 35.90 +1.56 48 0 81 0
29SEP26 220.00 P 0.00 0.00 0.00 38.88 +1.75 48 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 41.93 +1.88 48 0 43 0
29SEP26 230.00 P 0.00 0.00 0.00 45.04 +1.97 48 0 109 0
29SEP26 235.00 P 0.00 0.00 0.00 48.38 +2.05 49 0 55 0
29SEP26 240.00 P 0.00 0.00 0.00 51.68 +2.14 48 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 54.98 +2.15 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 58.21 +2.25 48 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 61.63 +2.17 48 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 64.89 +1.88 48 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 68.92 +2.36 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 72.75 +2.33 49 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 76.48 +2.31 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 80.34 +2.55 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 82.25 +0.60 46 0 90 0
29SEP26 290.00 P 0.00 0.00 0.00 88.54 +2.09 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 92.17 +2.46 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 96.30 +2.59 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 104.56 +2.72 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 114.59 +2.95 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 123.31 +4.76 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 130.09 +2.87 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 141.09 +3.06 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 150.12 +3.18 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 157.17 +3.41 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 166.41 +3.10 49 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 175.75 +3.17 49 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 185.16 +3.00 49 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 194.65 +2.91 49 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 204.31 +2.96 49 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 214.01 +3.12 49 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 223.73 +3.66 49 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 233.64 +3.56 49 0 0 0
TOTAL PUT 3,222 107,785 +1,012
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$ 21.08
27NOV25 12.00 C 0.00 0.00 0.00 9.08 -0.26 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 8.74 -0.10 179 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 8.10 -0.24 96 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 7.60 -0.24 87 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 7.26 -0.08 150 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 6.73 -0.11 133 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 6.10 -0.25 61 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 5.61 -0.24 72 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 5.11 -0.24 65 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.65 -0.21 76 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 4.10 -0.27 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.61 -0.22 45 0 75 0
27NOV25 18.00 C 0.00 0.00 0.00 3.11 -0.36 38 0 60 0
27NOV25 18.50 C 0.00 0.00 0.00 2.72 -0.27 57 0 396 0
27NOV25 19.00 C 2.05 2.05 2.05 2.11 -0.40 26 1 521 -1
27NOV25 19.50 C 0.00 0.00 0.00 1.73 -0.32 41 0 428 0
27NOV25 20.00 C 0.00 0.00 0.00 1.29 -0.23 37 0 276 0
27NOV25 21.00 C 0.59 0.59 0.59 0.62 -0.16 35 250 2,393 +65
27NOV25 22.00 C 0.20 0.20 0.20 0.27 -0.11 38 3 3,780 0
27NOV25 23.00 C 0.07 0.07 0.07 0.11 -0.06 40 36 1,626 -36
27NOV25 24.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 625 0
27NOV25 25.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 463 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 570 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 171 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 108 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 356 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 12.73 -0.13 147 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.37 -0.24 79 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 12.29 -0.07 151 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.87 -0.24 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.73 -0.13 130 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.37 -0.24 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.12 -0.20 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.62 -0.22 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.13 -0.24 59 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.63 -0.24 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.13 -0.24 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.81 -0.03 100 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 8.26 -0.12 86 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.73 -0.13 76 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 7.33 -0.03 83 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.79 -0.08 73 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 6.28 -0.11 66 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.66 -0.19 39 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 5.28 -0.12 55 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.73 -0.13 45 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.15 -0.25 0 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.86 -0.24 47 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 3.39 -0.10 43 0 232 0
30DEC25 18.50 C 0.00 0.00 0.00 2.88 -0.21 37 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.42 -0.20 34 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 2.08 -0.12 36 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 1.70 -0.15 34 0 454 0
30DEC25 21.00 C 0.00 0.00 0.00 1.13 -0.12 35 0 1,649 0
30DEC25 22.00 C 0.00 0.00 0.00 0.70 -0.12 34 0 3,438 0
30DEC25 23.00 C 0.00 0.00 0.00 0.42 -0.11 35 0 1,589 0
30DEC25 24.00 C 0.24 0.24 0.24 0.24 -0.10 35 10 351 -10
30DEC25 25.00 C 0.00 0.00 0.00 0.13 -0.08 35 0 445 0
30DEC25 26.00 C 0.00 0.00 0.00 0.07 -0.06 36 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 9.23 -0.15 67 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.81 -0.11 74 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.26 -0.17 62 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.73 -0.21 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.33 -0.03 61 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.79 -0.19 53 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.35 -0.30 54 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.88 -0.14 52 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.28 -0.12 39 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.83 -0.25 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.48 +0.03 45 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.03 -0.11 43 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.53 -0.08 38 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 3.10 -0.11 36 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.72 -0.29 36 0 447 0
29JAN26 19.50 C 0.00 0.00 0.00 2.37 -0.11 36 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 2.03 -0.15 35 0 86 0
29JAN26 21.00 C 1.40 1.40 1.40 1.48 -0.09 35 9 223 0
29JAN26 22.00 C 1.00 1.02 1.00 1.05 -0.10 35 40 347 +40
29JAN26 23.00 C 0.00 0.00 0.00 0.73 -0.11 36 0 76 0
29JAN26 24.00 C 0.00 0.00 0.00 0.51 -0.10 36 0 155 0
29JAN26 25.00 C 0.00 0.00 0.00 0.34 -0.11 36 0 377 0
29JAN26 26.00 C 0.00 0.00 0.00 0.22 -0.11 36 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.14 -0.10 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.09 -0.09 37 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.06 -0.08 37 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.04 -0.06 38 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.73 -0.38 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.33 -0.18 49 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.84 -0.27 46 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.47 -0.18 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.88 -0.14 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.46 -0.08 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.97 -0.23 40 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.60 +0.01 42 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.17 -0.01 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.54 -0.25 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.21 -0.41 33 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.01 -0.08 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.59 -0.30 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.28 -0.14 35 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 1.74 -0.12 35 0 35 0
26FEB26 22.00 C 1.31 1.31 1.22 1.29 -0.12 35 35 95 +35
26FEB26 23.00 C 0.00 0.00 0.00 0.95 -0.11 35 0 110 0
26FEB26 24.00 C 0.00 0.00 0.00 0.71 -0.10 36 0 38 0
26FEB26 25.00 C 0.00 0.00 0.00 0.50 -0.11 36 0 71 0
26FEB26 26.00 C 0.00 0.00 0.00 0.34 -0.13 35 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.23 -0.12 35 0 30 0
26FEB26 28.00 C 0.20 0.20 0.20 0.16 -0.11 35 15 25 +15
26FEB26 29.00 C 0.00 0.00 0.00 0.11 -0.10 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.07 -0.09 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.05 -0.08 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 -0.07 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 -0.06 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.73 -0.20 72 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.42 -0.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.29 -0.08 78 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.96 -0.16 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.73 -0.15 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.43 -0.23 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.23 -0.12 54 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.62 -0.34 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.42 +0.05 72 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.80 -0.09 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.33 -0.26 55 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.86 -0.11 54 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.33 -0.16 46 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.98 -0.13 55 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.42 -0.10 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.96 -0.15 46 0 90 0
30MAR26 15.00 C 6.37 6.37 6.37 6.47 -0.28 43 10 246 -10
30MAR26 15.50 C 0.00 0.00 0.00 6.04 -0.28 43 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.60 -0.14 42 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 5.18 -0.08 41 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.74 -0.06 40 0 43 0
30MAR26 17.50 C 0.00 0.00 0.00 4.22 -0.18 35 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.71 -0.44 31 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 3.52 -0.10 36 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 3.14 -0.26 35 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 2.79 -0.16 35 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 2.51 -0.12 35 0 322 0
30MAR26 21.00 C 0.00 0.00 0.00 1.97 -0.12 35 0 362 0
30MAR26 22.00 C 1.50 1.50 1.50 1.51 -0.13 34 10 356 0
30MAR26 23.00 C 0.00 0.00 0.00 1.17 -0.11 35 0 346 0
30MAR26 24.00 C 0.00 0.00 0.00 0.90 -0.09 35 0 278 0
30MAR26 25.00 C 0.00 0.00 0.00 0.71 -0.07 36 0 262 0
30MAR26 26.00 C 0.00 0.00 0.00 0.54 -0.05 36 0 68 0
30MAR26 27.00 C 0.00 0.00 0.00 0.41 -0.03 36 0 245 0
30MAR26 28.00 C 0.00 0.00 0.00 0.30 -0.03 36 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.13 0.00 37 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 0.00 38 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.79 -0.12 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.54 -0.27 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.31 -0.25 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.83 -0.14 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.48 -0.13 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.00 -0.15 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.52 -0.14 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.90 -0.14 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.42 -0.31 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.98 -0.27 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.65 +0.01 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.04 -0.28 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.60 -0.27 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 6.15 -0.28 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.75 -0.25 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.48 +0.05 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.95 -0.22 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.57 -0.23 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.22 -0.10 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.92 -0.18 36 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.67 -0.09 37 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 3.26 -0.17 35 0 183 0
29JUN26 20.00 C 0.00 0.00 0.00 2.99 -0.11 35 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 2.48 -0.10 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 2.05 -0.11 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.70 -0.10 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.40 -0.10 35 0 859 0
29JUN26 25.00 C 0.00 0.00 0.00 1.16 -0.08 36 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.96 -0.08 36 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 0.79 -0.08 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.65 -0.08 37 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.56 -0.05 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.47 -0.05 38 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.40 -0.04 38 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.27 -0.04 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.52 -0.17 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.90 -0.37 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.48 -0.25 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.98 -0.37 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.65 -0.25 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.07 -0.40 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.64 -0.33 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.22 -0.29 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.82 -0.35 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.48 -0.24 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.10 -0.27 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.78 -0.21 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.41 -0.24 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 4.12 -0.21 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.84 -0.20 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.69 -0.10 35 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.33 -0.14 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.87 -0.13 34 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 2.47 -0.13 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 2.15 -0.11 35 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 1.86 -0.09 35 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 1.63 -0.07 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.41 -0.05 36 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.24 -0.04 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 -0.03 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.95 -0.02 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.83 -0.01 38 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.74 0.00 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.66 +0.01 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 +0.01 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
TOTAL CALL 419 36,833 +98
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 250 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 303 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 234 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.01 0.01 0.01 0.01 0.00 65 1 395 -1
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 0.01 -0.01 52 0 1,055 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 307 0
27NOV25 18.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 1,011 0
27NOV25 18.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 452 0
27NOV25 19.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 4,527 0
27NOV25 19.50 P 0.12 0.12 0.12 0.12 -0.02 40 75 585 0
27NOV25 20.00 P 0.19 0.20 0.19 0.20 -0.01 38 133 3,761 +15
27NOV25 21.00 P 0.58 0.58 0.56 0.52 +0.06 35 143 1,834 +93
27NOV25 22.00 P 0.00 0.00 0.00 1.15 +0.11 36 0 609 0
27NOV25 23.00 P 0.00 0.00 0.00 2.00 +0.16 39 0 121 0
27NOV25 24.00 P 0.00 0.00 0.00 2.95 +0.22 43 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.01 +0.20 65 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 4.98 +0.20 71 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 5.92 +0.10 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 6.92 +0.13 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 7.92 +0.09 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.00 +0.21 111 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 9.92 +0.10 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 11.09 +0.28 144 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 12.09 +0.28 152 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 12.92 +0.09 0 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 66 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 926 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 313 0
30DEC25 16.50 P 0.00 0.00 0.00 0.04 0.00 39 0 314 0
30DEC25 17.00 P 0.00 0.00 0.00 0.06 0.00 38 0 422 0
30DEC25 17.50 P 0.00 0.00 0.00 0.10 +0.02 38 0 315 0
30DEC25 18.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 563 0
30DEC25 18.50 P 0.00 0.00 0.00 0.21 +0.02 37 0 326 0
30DEC25 19.00 P 0.00 0.00 0.00 0.29 +0.03 36 0 205 0
30DEC25 19.50 P 0.00 0.00 0.00 0.40 +0.03 35 0 838 0
30DEC25 20.00 P 0.57 0.59 0.57 0.55 +0.05 35 272 630 +132
30DEC25 21.00 P 0.00 0.00 0.00 0.96 +0.07 34 0 450 0
30DEC25 22.00 P 0.00 0.00 0.00 1.55 +0.11 35 0 277 0
30DEC25 23.00 P 0.00 0.00 0.00 2.28 +0.10 36 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 2.99 -0.01 29 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 4.01 +0.07 37 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.98 +0.15 41 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.92 +0.10 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.92 +0.11 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.97 +0.14 55 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.07 +0.28 70 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.01 +0.19 69 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.09 +0.28 81 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.09 +0.28 85 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.92 +0.08 0 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 48 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 39 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 0.00 38 0 445 0
29JAN26 15.50 P 0.00 0.00 0.00 0.05 0.00 39 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.07 0.00 38 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.22 +0.02 37 0 393 0
29JAN26 18.00 P 0.00 0.00 0.00 0.30 +0.03 37 0 244 0
29JAN26 18.50 P 0.00 0.00 0.00 0.40 +0.04 37 0 75 0
29JAN26 19.00 P 0.00 0.00 0.00 0.51 +0.05 36 0 732 0
29JAN26 19.50 P 0.00 0.00 0.00 0.65 +0.06 36 0 470 0
29JAN26 20.00 P 0.84 0.84 0.84 0.82 +0.06 35 1 81 0
29JAN26 21.00 P 0.00 0.00 0.00 1.26 +0.08 35 0 73 0
29JAN26 22.00 P 0.00 0.00 0.00 1.83 +0.06 35 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 2.52 +0.08 36 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.31 +0.07 37 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.01 -0.08 31 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.07 +0.18 39 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.96 +0.07 36 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.97 +0.14 41 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.97 +0.14 45 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.07 +0.28 57 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.01 +0.14 56 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.09 +0.28 66 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.09 +0.28 69 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.92 +0.08 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 3 0
26FEB26 16.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 30 0
26FEB26 17.00 P 0.26 0.28 0.26 0.22 -0.02 36 18 18 +18
26FEB26 17.50 P 0.00 0.00 0.00 0.30 -0.02 36 0 15 0
26FEB26 18.00 P 0.00 0.00 0.00 0.40 0.00 36 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 0.53 +0.03 36 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 0.67 +0.04 36 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.83 +0.05 36 0 120 0
26FEB26 20.00 P 0.00 0.00 0.00 1.01 +0.06 35 0 930 0
26FEB26 21.00 P 1.46 1.46 1.46 1.47 +0.05 35 15 130 +15
26FEB26 22.00 P 0.00 0.00 0.00 2.03 +0.09 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.71 +0.13 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.42 +0.05 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.18 -0.02 34 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.07 -0.05 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.15 +0.22 42 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.97 +0.13 37 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.97 +0.12 41 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.07 +0.27 50 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.01 +0.14 50 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.09 +0.28 58 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.09 +0.28 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 0.00 36 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.24 +0.03 35 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.32 +0.03 35 0 40 0
30MAR26 17.50 P 0.00 0.00 0.00 0.42 +0.04 36 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.53 +0.04 35 0 31 0
30MAR26 18.50 P 0.00 0.00 0.00 0.66 +0.04 35 0 240 0
30MAR26 19.00 P 0.00 0.00 0.00 0.82 +0.05 35 0 83 0
30MAR26 19.50 P 0.00 0.00 0.00 0.99 +0.06 35 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 1.18 +0.07 35 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 1.64 +0.08 35 0 60 0
30MAR26 22.00 P 0.00 0.00 0.00 2.21 +0.09 35 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 2.85 +0.11 35 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 3.61 +0.24 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.50 +0.30 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.16 0.00 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.15 +0.22 38 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.05 +0.09 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.99 +0.14 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.07 +0.27 45 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.01 +0.14 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.09 +0.28 52 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.09 +0.28 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.94 +0.07 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 400 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.21 +0.03 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.27 +0.04 36 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 +0.03 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.44 +0.05 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.54 +0.05 36 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.67 +0.06 36 0 81 0
29JUN26 17.50 P 0.00 0.00 0.00 0.80 +0.06 36 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 0.94 +0.06 35 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 1.11 +0.07 36 0 33 0
29JUN26 19.00 P 0.00 0.00 0.00 1.28 +0.06 35 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.48 +0.07 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.70 +0.08 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.21 +0.09 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.77 +0.09 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.42 +0.11 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.09 +0.11 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.88 +0.19 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.71 +0.10 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.53 +0.24 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.27 +0.14 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.09 +0.08 34 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.17 +0.27 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.10 +0.23 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.09 +0.28 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.09 +0.28 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.94 +0.07 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 +0.03 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 +0.04 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 +0.04 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.51 +0.05 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 +0.05 35 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.75 +0.06 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.89 +0.06 35 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 1.06 +0.08 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.23 +0.07 35 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 1.43 +0.09 36 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 1.64 +0.09 36 0 16 0
29SEP26 19.50 P 0.00 0.00 0.00 1.86 +0.09 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.11 +0.10 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.64 +0.12 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.23 +0.12 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.90 +0.14 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.61 +0.18 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.37 +0.22 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.16 +0.26 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.91 +0.23 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.74 +0.26 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.58 +0.30 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.43 +0.24 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.31 +0.27 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.22 +0.24 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.09 +0.25 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.09 +0.22 41 0 0 0
TOTAL PUT 658 44,920 +272
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$ 7.34
27NOV25 4.80 C 0.00 0.00 0.00 2.55 -0.03 97 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.45 -0.03 93 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.35 -0.03 88 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.10 -0.03 77 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.85 -0.03 67 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.60 -0.03 57 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.35 -0.03 47 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.11 -0.03 50 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.88 -0.03 50 0 6 0
27NOV25 6.75 C 0.71 0.76 0.71 0.69 -0.02 56 17 17 +17
27NOV25 7.00 C 0.00 0.00 0.00 0.48 -0.01 50 0 44 0
27NOV25 7.25 C 0.33 0.38 0.30 0.35 +0.01 54 89 146 -2
27NOV25 7.50 C 0.25 0.25 0.20 0.22 0.00 51 14 131 -3
27NOV25 7.75 C 0.14 0.18 0.14 0.13 -0.02 50 122 105 -47
27NOV25 8.00 C 0.10 0.11 0.08 0.08 -0.01 51 21 198 -11
27NOV25 8.25 C 0.06 0.06 0.06 0.05 0.00 53 5 157 0
27NOV25 8.50 C 0.04 0.04 0.03 0.03 0.00 55 22 77 +8
27NOV25 8.75 C 0.00 0.00 0.00 0.02 0.00 57 0 26 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 287 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 129 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 193 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 5.40 -0.03 133 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 5.35 -0.03 128 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 5.25 -0.03 118 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 5.15 -0.03 103 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 5.05 -0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.95 -0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.85 -0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.75 -0.03 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.64 -0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.45 -0.03 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.35 -0.03 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 4.24 -0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.15 -0.04 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.96 -0.03 92 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.86 -0.03 87 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.76 -0.03 83 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.66 -0.03 79 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.46 -0.02 71 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.26 -0.03 63 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.16 -0.03 58 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 3.06 -0.03 54 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.96 -0.03 48 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.86 -0.03 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.56 -0.03 0 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.39 -0.03 65 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 2.15 0.00 62 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.90 +0.02 54 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.67 0.00 53 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 1.44 -0.01 50 0 16 0
30DEC25 6.25 C 1.30 1.30 1.30 1.20 +0.01 44 8 60 +2
30DEC25 6.50 C 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.80 -0.02 42 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.66 -0.01 44 0 91 0
30DEC25 7.25 C 0.58 0.58 0.58 0.53 0.00 45 5 21 +5
30DEC25 7.50 C 0.47 0.47 0.45 0.42 0.00 45 3 28 +1
30DEC25 7.75 C 0.00 0.00 0.00 0.33 +0.01 46 0 129 0
30DEC25 8.00 C 0.25 0.25 0.25 0.25 0.00 46 5 143 +5
30DEC25 8.25 C 0.00 0.00 0.00 0.18 -0.01 45 0 160 0
30DEC25 8.50 C 0.00 0.00 0.00 0.14 0.00 46 0 273 0
30DEC25 8.75 C 0.00 0.00 0.00 0.10 -0.01 46 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.04 0.00 47 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.03 0.00 47 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.02 0.00 47 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.58 -0.01 41 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.54 +0.02 64 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.39 -0.03 44 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.15 -0.03 43 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.94 +0.01 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.67 -0.03 38 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.51 +0.04 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.31 +0.02 46 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.16 +0.03 49 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.93 -0.01 43 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.80 +0.01 44 0 200 0
29JAN26 7.25 C 0.00 0.00 0.00 0.67 +0.01 45 0 16 0
29JAN26 7.50 C 0.00 0.00 0.00 0.57 +0.02 46 0 4 0
29JAN26 7.75 C 0.46 0.48 0.46 0.46 +0.01 45 14 38 +5
29JAN26 8.00 C 0.42 0.42 0.42 0.39 +0.02 46 12 32 +12
29JAN26 8.25 C 0.35 0.35 0.32 0.32 +0.01 46 45 61 +30
29JAN26 8.50 C 0.29 0.29 0.29 0.26 +0.01 46 3 49 0
29JAN26 8.75 C 0.24 0.24 0.24 0.20 0.00 45 7 23 +7
29JAN26 9.00 C 0.20 0.20 0.20 0.16 0.00 46 17 42 +17
29JAN26 9.25 C 0.17 0.17 0.17 0.13 +0.01 46 20 26 +19
29JAN26 9.50 C 0.00 0.00 0.00 0.10 0.00 46 0 108 0
29JAN26 9.75 C 0.00 0.00 0.00 0.08 0.00 46 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.06 0.00 45 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.04 0.00 47 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 48 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 2.58 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.54 +0.02 52 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.43 +0.01 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.18 0.00 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.94 0.00 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.70 -0.03 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.51 -0.03 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.35 0.00 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.23 +0.05 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.00 -0.03 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.89 0.00 43 0 0 0
26FEB26 7.25 C 0.80 0.82 0.80 0.76 0.00 43 50 53 +50
26FEB26 7.50 C 0.00 0.00 0.00 0.65 0.00 44 0 0 0
26FEB26 7.75 C 0.60 0.60 0.57 0.55 0.00 44 44 44 +44
26FEB26 8.00 C 0.46 0.48 0.46 0.47 +0.01 44 30 45 +20
26FEB26 8.25 C 0.00 0.00 0.00 0.39 -0.01 44 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.27 -0.01 44 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.22 -0.01 44 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.18 -0.01 44 0 55 0
26FEB26 9.50 C 0.19 0.19 0.19 0.15 - 44 150 150 -
30MAR26 2.30 C 0.00 0.00 0.00 5.07 -0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.97 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.87 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.77 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.68 -0.03 68 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.58 -0.03 63 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.48 -0.03 57 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.38 -0.03 49 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.18 -0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.99 -0.03 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.89 -0.03 51 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.79 -0.03 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.68 -0.02 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.63 +0.03 65 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.50 -0.02 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.46 +0.05 68 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.32 +0.01 54 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 3.21 +0.02 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.13 +0.03 53 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 3.01 +0.01 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.93 +0.01 48 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.82 -0.01 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.74 0.00 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.65 0.00 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.60 +0.05 54 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.46 0.00 44 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 2.25 +0.02 46 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 2.01 -0.02 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.83 0.00 44 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.64 +0.01 44 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.45 +0.01 43 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 1.28 +0.01 43 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 1.13 +0.01 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.00 +0.02 44 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.87 +0.01 43 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.76 +0.02 44 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.66 +0.01 44 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.57 -0.01 44 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.49 -0.01 44 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.43 0.00 44 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.32 +0.01 45 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.27 +0.01 44 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.20 +0.01 45 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.17 +0.01 45 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.06 0.00 45 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 0.00 45 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.91 -0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.82 -0.01 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.72 -0.03 38 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.63 -0.01 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.54 -0.01 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.46 +0.01 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.35 -0.01 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.26 -0.02 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.18 +0.01 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.07 -0.01 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.98 -0.01 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.89 -0.02 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.82 -0.01 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.71 -0.07 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.64 -0.02 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 -0.06 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.36 0.00 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.16 0.00 43 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.97 +0.01 43 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.80 -0.01 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.64 -0.01 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.48 +0.02 42 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.33 -0.02 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.21 +0.02 43 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.09 -0.01 43 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.99 +0.01 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.89 -0.02 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.80 -0.01 43 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.72 -0.01 43 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.57 -0.01 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.52 0.00 44 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.47 +0.01 44 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.80 +0.01 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.72 -0.02 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 +0.01 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.46 +0.01 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.26 -0.04 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.09 0.00 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 -0.03 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 +0.01 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.49 -0.03 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 -0.05 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.27 +0.01 42 0 0 0
29SEP26 7.50 C 1.22 1.22 1.22 1.17 0.00 42 5 6 +5
29SEP26 7.75 C 0.00 0.00 0.00 1.07 +0.01 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 0.00 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 -0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.83 +0.01 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.77 0.00 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.70 0.00 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 +0.01 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 0.00 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
TOTAL CALL 708 6,267 +184
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 0.00 102 0 1 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 98 0
27NOV25 6.25 P 0.00 0.00 0.00 0.02 0.00 56 0 221 0
27NOV25 6.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 216 0
27NOV25 6.75 P 0.05 0.07 0.05 0.07 0.00 50 13 129 -2
27NOV25 7.00 P 0.00 0.00 0.00 0.14 +0.01 51 0 162 0
27NOV25 7.25 P 0.19 0.19 0.19 0.23 0.00 50 4 298 0
27NOV25 7.50 P 0.00 0.00 0.00 0.37 +0.01 51 0 228 0
27NOV25 7.75 P 0.52 0.52 0.49 0.53 0.00 50 15 194 +15
27NOV25 8.00 P 0.00 0.00 0.00 0.71 0.00 46 0 178 0
27NOV25 8.25 P 0.00 0.00 0.00 0.95 0.00 53 0 72 0
27NOV25 8.50 P 0.00 0.00 0.00 1.21 +0.03 65 0 120 0
27NOV25 8.75 P 0.00 0.00 0.00 1.46 +0.04 74 0 223 0
27NOV25 9.00 P 0.00 0.00 0.00 1.66 -0.02 0 0 8 0
27NOV25 9.25 P 0.00 0.00 0.00 1.91 -0.03 0 0 14 0
27NOV25 9.50 P 0.00 0.00 0.00 2.22 +0.04 102 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.66 0.00 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.16 -0.01 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.19 -0.03 156 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 169 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 154 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 149 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 143 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 138 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 134 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 129 0 24 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 0.00 120 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 116 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 0.00 105 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 98 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 91 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 85 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 79 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 73 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 65 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 60 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 0.00 48 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 0.00 46 0 39 0
30DEC25 6.00 P 0.05 0.05 0.05 0.05 +0.01 45 1 219 +1
30DEC25 6.25 P 0.00 0.00 0.00 0.09 +0.01 46 0 216 0
30DEC25 6.50 P 0.12 0.12 0.11 0.14 +0.01 45 61 146 +61
30DEC25 6.75 P 0.18 0.19 0.17 0.20 0.00 44 53 800 +31
30DEC25 7.00 P 0.25 0.25 0.25 0.30 +0.01 45 1 176 0
30DEC25 7.25 P 0.00 0.00 0.00 0.41 0.00 45 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.55 0.00 45 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 0.71 +0.01 46 0 166 0
30DEC25 8.00 P 0.00 0.00 0.00 0.90 +0.02 48 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.05 +0.02 44 0 120 0
30DEC25 8.50 P 1.24 1.24 1.24 1.28 0.00 47 10 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.50 0.00 49 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 1.66 -0.07 0 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 1.97 +0.01 53 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.22 +0.01 57 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.43 -0.03 51 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.67 -0.04 51 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.22 0.00 73 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.66 0.00 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.16 -0.01 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.19 -0.03 88 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 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.08 +0.01 46 0 16 0
29JAN26 6.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 42 0
29JAN26 6.25 P 0.00 0.00 0.00 0.16 +0.01 44 0 64 0
29JAN26 6.50 P 0.20 0.20 0.20 0.23 +0.02 45 63 81 +45
29JAN26 6.75 P 0.27 0.27 0.27 0.31 +0.02 44 20 886 0
29JAN26 7.00 P 0.35 0.36 0.35 0.41 +0.02 44 20 307 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.53 +0.01 45 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.67 +0.01 45 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 0.82 0.00 45 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.02 +0.04 48 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.15 -0.02 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.40 +0.04 49 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.61 +0.04 50 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.74 -0.05 42 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.05 +0.04 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.28 +0.04 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.51 +0.03 55 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.76 +0.04 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.22 -0.01 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.66 -0.06 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.16 -0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.11 0.00 44 0 15 0
26FEB26 6.00 P 0.16 0.16 0.16 0.16 +0.01 44 15 15 +15
26FEB26 6.25 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.29 +0.01 43 0 15 0
26FEB26 6.75 P 0.34 0.37 0.34 0.38 +0.01 43 25 25 +25
26FEB26 7.00 P 0.49 0.49 0.46 0.48 0.00 43 30 31 +30
26FEB26 7.25 P 0.64 0.64 0.64 0.60 0.00 43 10 20 0
26FEB26 7.50 P 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.90 0.00 44 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.02 -0.03 42 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.26 +0.02 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.43 0.00 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.65 +0.06 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.86 +0.02 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.05 -0.01 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.28 - 47 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 44 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 7 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 +0.01 44 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 +0.01 45 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.17 +0.02 45 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 78 0
30MAR26 6.25 P 0.26 0.27 0.26 0.29 +0.02 44 12 13 +12
30MAR26 6.50 P 0.00 0.00 0.00 0.38 +0.02 44 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.46 +0.01 43 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.59 +0.04 45 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.70 +0.05 44 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.85 +0.03 45 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.00 +0.04 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.16 +0.02 45 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.34 +0.03 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.52 +0.02 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.72 +0.03 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.91 +0.01 46 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.11 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.32 -0.01 46 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.54 -0.01 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.78 0.00 48 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.25 +0.01 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.72 0.00 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.21 +0.01 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.70 +0.02 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.19 -0.03 58 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 0.00 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 45 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 +0.01 44 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.01 43 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 +0.02 44 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.36 +0.01 43 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.44 +0.01 43 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.53 0.00 43 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.66 +0.03 44 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.76 +0.01 43 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 0.91 +0.04 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.03 +0.02 43 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.14 -0.03 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.34 +0.02 44 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 1.51 +0.03 44 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.69 +0.05 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 +0.02 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.05 46 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.27 +0.02 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.48 +0.04 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 +0.01 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 0.00 46 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.33 +0.01 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.79 +0.04 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.24 +0.01 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.72 +0.02 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.20 -0.02 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.01 43 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 +0.01 43 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 +0.02 43 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 +0.02 43 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.68 +0.01 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.80 +0.02 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.91 +0.02 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.05 +0.02 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.03 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.33 +0.02 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 +0.01 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 -0.01 43 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 1.83 +0.03 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 +0.01 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 +0.03 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.03 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 +0.03 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 2.78 +0.01 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 0.00 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 +0.01 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.84 +0.01 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.30 +0.06 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.74 +0.01 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.20 -0.02 44 0 0 0
TOTAL PUT 353 7,350 +243
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$ 2.17
27NOV25 1.10 C 0.00 0.00 0.00 1.08 -0.05 202 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 1.03 -0.05 190 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 0.88 -0.05 157 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 0.83 -0.05 146 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.73 -0.05 127 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.53 -0.05 92 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
27NOV25 1.75 C 0.00 0.00 0.00 0.42 -0.06 0 0 12 0
27NOV25 1.80 C 0.00 0.00 0.00 0.37 -0.06 0 0 1 0
27NOV25 1.85 C 0.00 0.00 0.00 0.32 -0.06 0 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.27 -0.06 0 0 8 0
27NOV25 1.95 C 0.00 0.00 0.00 0.23 -0.06 43 0 2 0
27NOV25 2.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 13 0
27NOV25 2.10 C 0.00 0.00 0.00 0.12 -0.04 48 0 25 0
27NOV25 2.20 C 0.06 0.06 0.06 0.07 -0.03 50 1 450 +1
27NOV25 2.30 C 0.05 0.05 0.03 0.04 -0.02 53 5 248 -2
27NOV25 2.40 C 0.03 0.03 0.02 0.02 -0.01 53 12 144 +8
27NOV25 2.50 C 0.01 0.01 0.01 0.01 -0.01 55 5 112 -5
27NOV25 2.60 C 0.01 0.01 0.01 0.01 0.00 66 1 152 0
27NOV25 2.70 C 0.00 0.00 0.00 0.01 0.00 76 0 58 0
27NOV25 2.80 C 0.00 0.00 0.00 0.01 0.00 85 0 63 0
27NOV25 2.90 C 0.00 0.00 0.00 0.01 0.00 94 0 36 0
27NOV25 3.00 C 0.00 0.00 0.00 0.01 0.00 103 0 58 0
27NOV25 3.10 C 0.00 0.00 0.00 0.01 0.00 111 0 71 0
27NOV25 3.20 C 0.00 0.00 0.00 0.01 0.00 118 0 12 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 125 0 19 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 132 0 4 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 145 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 169 0 3 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 174 0 35 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 179 0 52 0
30DEC25 0.85 C 0.00 0.00 0.00 1.32 -0.06 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.08 -0.05 98 0 10 0
30DEC25 1.15 C 0.00 0.00 0.00 1.03 -0.05 92 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.98 -0.05 85 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.93 -0.05 80 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.88 -0.05 74 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.83 -0.05 69 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.77 -0.06 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.73 -0.05 58 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.67 -0.06 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.62 -0.06 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.58 -0.06 44 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.53 -0.06 40 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.48 -0.06 36 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.43 -0.06 31 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.39 -0.06 40 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.35 -0.05 42 0 37 0
30DEC25 1.90 C 0.00 0.00 0.00 0.31 -0.05 43 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.28 -0.04 46 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.25 -0.04 48 0 529 0
30DEC25 2.10 C 0.00 0.00 0.00 0.19 -0.03 48 0 946 0
30DEC25 2.20 C 0.15 0.15 0.15 0.14 -0.03 48 1 360 -1
30DEC25 2.30 C 0.11 0.11 0.11 0.11 -0.02 51 1 71 0
30DEC25 2.40 C 0.09 0.09 0.08 0.08 -0.02 51 5 37 +1
30DEC25 2.50 C 0.07 0.07 0.06 0.06 -0.01 53 4 155 +1
30DEC25 2.60 C 0.04 0.05 0.04 0.04 -0.01 52 4 63 +2
30DEC25 2.70 C 0.04 0.04 0.04 0.03 -0.01 53 1 36 +1
30DEC25 2.80 C 0.00 0.00 0.00 0.02 -0.01 53 0 35 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 -0.01 49 0 70 0
30DEC25 3.00 C 0.02 0.02 0.02 0.01 0.00 54 2 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 1,017 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 95 0 14 0
29JAN26 1.65 C 0.00 0.00 0.00 0.55 -0.04 46 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.50 -0.05 42 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.46 -0.05 44 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.42 -0.05 44 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.29 -0.05 48 0 10 0
29JAN26 2.10 C 0.00 0.00 0.00 0.24 -0.02 50 0 11 0
29JAN26 2.20 C 0.00 0.00 0.00 0.19 -0.03 49 0 1 0
29JAN26 2.30 C 0.16 0.16 0.16 0.16 -0.02 52 5 6 +5
29JAN26 2.40 C 0.13 0.13 0.13 0.13 -0.01 53 2 212 +2
29JAN26 2.50 C 0.12 0.12 0.12 0.10 -0.01 52 1 53 0
29JAN26 2.60 C 0.00 0.00 0.00 0.08 0.00 53 0 51 0
29JAN26 2.70 C 0.08 0.08 0.08 0.06 -0.01 52 2 316 0
29JAN26 2.80 C 0.00 0.00 0.00 0.05 0.00 54 0 418 0
29JAN26 2.90 C 0.00 0.00 0.00 0.04 0.00 54 0 215 0
29JAN26 3.00 C 0.00 0.00 0.00 0.03 0.00 54 0 108 0
29JAN26 3.10 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.56 -0.05 43 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.52 -0.06 44 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.48 -0.05 44 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.45 -0.05 47 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.38 -0.05 47 0 0 0
26FEB26 1.95 C 0.00 0.00 0.00 0.35 -0.05 47 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.33 -0.04 50 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.28 -0.03 51 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.14 -0.02 53 0 313 0
26FEB26 2.60 C 0.00 0.00 0.00 0.11 -0.02 52 0 1,688 0
26FEB26 2.70 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.06 -0.01 53 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.03 -0.01 52 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.08 -0.06 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.99 -0.06 49 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.94 -0.06 45 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.89 -0.06 41 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.84 -0.06 37 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.79 -0.06 33 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.75 -0.06 42 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.70 -0.06 39 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.66 -0.06 42 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.63 -0.04 48 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.59 -0.05 48 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.55 -0.05 47 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.52 -0.04 49 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.49 -0.04 51 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.45 -0.04 49 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.42 -0.05 49 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.40 -0.03 52 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.37 -0.04 51 0 13 0
30MAR26 2.10 C 0.00 0.00 0.00 0.32 -0.03 52 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.28 -0.02 53 0 7 0
30MAR26 2.30 C 0.00 0.00 0.00 0.24 -0.02 53 0 7 0
30MAR26 2.40 C 0.00 0.00 0.00 0.21 -0.03 54 0 2 0
30MAR26 2.50 C 0.00 0.00 0.00 0.18 -0.02 54 0 261 0
30MAR26 2.60 C 0.00 0.00 0.00 0.16 -0.01 55 0 127 0
30MAR26 2.70 C 0.15 0.15 0.15 0.13 -0.02 54 1 7 +1
30MAR26 2.80 C 0.00 0.00 0.00 0.11 -0.02 54 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.10 -0.01 56 0 20 0
30MAR26 3.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.06 -0.01 55 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 -0.01 55 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 -0.01 50 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.29 -0.06 40 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.19 -0.06 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.11 -0.05 56 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.05 -0.06 42 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.00 -0.06 38 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.97 -0.05 51 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.91 -0.06 41 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.87 -0.06 44 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.83 -0.06 45 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.80 -0.04 49 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.75 -0.05 46 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.71 -0.06 46 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.68 -0.05 48 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.65 -0.04 49 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.61 -0.06 48 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.58 -0.05 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.55 -0.05 49 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.53 -0.04 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.50 -0.04 51 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.47 -0.05 50 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.45 -0.04 51 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.40 -0.04 51 0 4 0
29JUN26 2.20 C 0.36 0.36 0.36 0.37 -0.03 53 7 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.33 -0.03 53 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.30 -0.03 54 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.27 -0.03 54 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.21 -0.03 53 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.19 -0.02 54 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.15 -0.02 54 0 2,530 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 0.00 55 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 55 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 0.00 52 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.83 -0.05 47 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.79 -0.06 46 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.76 -0.05 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.73 -0.05 48 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.70 -0.05 49 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.67 -0.05 49 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.64 -0.05 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.61 -0.05 49 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.58 -0.05 49 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.56 -0.04 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.53 -0.05 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.51 -0.04 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.47 -0.04 51 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.43 -0.05 51 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.40 -0.04 52 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.37 -0.04 53 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 -0.04 53 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.31 -0.04 53 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.28 -0.04 53 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.26 -0.03 53 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.23 -0.03 53 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.21 -0.03 53 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 -0.03 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 -0.02 53 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.02 53 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.01 54 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.02 52 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.02 53 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.02 51 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.02 50 0 13 0
TOTAL CALL 60 15,090 +14
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 207 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 195 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 184 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 0.00 162 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 1.45 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
27NOV25 1.50 P 0.00 0.00 0.00 0.01 0.00 123 0 25 0
27NOV25 1.55 P 0.00 0.00 0.00 0.01 0.00 114 0 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 105 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 96 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
27NOV25 1.75 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
27NOV25 1.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
27NOV25 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
27NOV25 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 134 0
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 93 0
27NOV25 2.00 P 0.01 0.02 0.01 0.02 +0.01 49 15 286 -3
27NOV25 2.10 P 0.03 0.05 0.03 0.05 +0.02 50 9 113 +6
27NOV25 2.20 P 0.00 0.00 0.00 0.10 +0.03 51 0 168 0
27NOV25 2.30 P 0.16 0.16 0.16 0.17 +0.04 55 1 103 0
27NOV25 2.40 P 0.00 0.00 0.00 0.25 +0.05 55 0 101 0
27NOV25 2.50 P 0.00 0.00 0.00 0.34 +0.05 58 0 66 0
27NOV25 2.60 P 0.00 0.00 0.00 0.44 +0.06 69 0 48 0
27NOV25 2.70 P 0.51 0.51 0.51 0.54 +0.06 80 2 46 +2
27NOV25 2.80 P 0.00 0.00 0.00 0.64 +0.07 89 0 51 0
27NOV25 2.90 P 0.00 0.00 0.00 0.74 +0.06 99 0 35 0
27NOV25 3.00 P 0.00 0.00 0.00 0.83 +0.05 0 0 24 -7
27NOV25 3.10 P 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 2.04 +0.06 187 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 131 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 124 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 104 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 98 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 87 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30DEC25 1.80 P 0.01 0.01 0.01 0.02 +0.01 46 3 72 +3
30DEC25 1.85 P 0.02 0.02 0.02 0.03 +0.01 47 2 16 +2
30DEC25 1.90 P 0.03 0.03 0.03 0.04 +0.01 47 5 91 +5
30DEC25 1.95 P 0.04 0.04 0.04 0.05 +0.01 46 4 365 +4
30DEC25 2.00 P 0.05 0.05 0.05 0.07 +0.02 48 1 632 +1
30DEC25 2.10 P 0.10 0.11 0.10 0.11 +0.02 48 2 965 -1
30DEC25 2.20 P 0.00 0.00 0.00 0.17 +0.03 51 0 469 0
30DEC25 2.30 P 0.00 0.00 0.00 0.23 +0.03 51 0 58 0
30DEC25 2.40 P 0.00 0.00 0.00 0.29 +0.03 48 0 147 0
30DEC25 2.50 P 0.00 0.00 0.00 0.38 +0.04 52 0 162 0
30DEC25 2.60 P 0.00 0.00 0.00 0.47 +0.05 56 0 51 0
30DEC25 2.70 P 0.00 0.00 0.00 0.56 +0.05 58 0 1,013 0
30DEC25 2.80 P 0.00 0.00 0.00 0.66 +0.06 64 0 35 0
30DEC25 2.90 P 0.00 0.00 0.00 0.76 +0.06 70 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.85 +0.05 69 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 0.95 +0.06 74 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 1.05 +0.06 79 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 1.14 +0.05 75 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.24 +0.06 79 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.35 +0.07 92 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.44 +0.06 86 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.54 +0.05 90 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.64 +0.06 93 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.74 +0.06 97 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.84 +0.06 100 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.94 +0.06 103 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.04 +0.06 106 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.03 +0.02 50 0 10 0
29JAN26 1.75 P 0.00 0.00 0.00 0.04 +0.02 50 0 1 0
29JAN26 1.80 P 0.00 0.00 0.00 0.05 +0.02 50 0 4 0
29JAN26 1.85 P 0.00 0.00 0.00 0.06 +0.02 49 0 6 0
29JAN26 1.90 P 0.06 0.06 0.06 0.08 +0.03 51 9 13 +1
29JAN26 1.95 P 0.00 0.00 0.00 0.09 +0.02 49 0 2 0
29JAN26 2.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 17 0
29JAN26 2.10 P 0.00 0.00 0.00 0.16 +0.03 51 0 18 0
29JAN26 2.20 P 0.19 0.19 0.19 0.22 +0.05 53 2 43 +2
29JAN26 2.30 P 0.00 0.00 0.00 0.28 +0.05 53 0 15 0
29JAN26 2.40 P 0.35 0.35 0.35 0.35 +0.05 54 51 66 +51
29JAN26 2.50 P 0.00 0.00 0.00 0.42 +0.05 54 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.50 +0.05 54 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.59 +0.06 57 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.68 +0.06 59 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.77 +0.06 60 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.87 +0.06 65 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.96 +0.06 65 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.06 +0.06 69 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.16 +0.06 72 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.25 +0.05 71 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.35 +0.05 74 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.45 +0.06 77 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.55 +0.06 80 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.64 +0.05 76 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.74 +0.05 79 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.84 +0.06 81 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.94 +0.06 84 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.04 +0.06 87 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.14 +0.06 89 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.24 +0.06 91 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.34 +0.06 94 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.44 +0.06 96 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.54 +0.06 98 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.64 +0.06 100 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.05 +0.01 51 0 3 0
26FEB26 1.75 P 0.00 0.00 0.00 0.06 +0.01 50 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.07 +0.01 49 0 1 0
26FEB26 1.85 P 0.07 0.07 0.07 0.09 +0.02 51 1 162 +1
26FEB26 1.90 P 0.09 0.09 0.09 0.10 +0.01 49 2 100 0
26FEB26 1.95 P 0.11 0.11 0.11 0.12 +0.01 50 100 280 -100
26FEB26 2.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 47 0
26FEB26 2.10 P 0.00 0.00 0.00 0.19 +0.03 51 0 0 0
26FEB26 2.20 P 0.24 0.24 0.24 0.25 +0.04 52 90 50 +10
26FEB26 2.30 P 0.00 0.00 0.00 0.31 +0.03 53 0 15 0
26FEB26 2.40 P 0.00 0.00 0.00 0.38 +0.03 54 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.45 +0.04 53 0 1 0
26FEB26 2.60 P 0.00 0.00 0.00 0.53 +0.04 55 0 925 0
26FEB26 2.70 P 0.00 0.00 0.00 0.61 +0.04 55 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.70 +0.05 57 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.79 +0.05 59 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.88 +0.05 60 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.98 +0.06 64 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.07 +0.05 64 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.17 +0.06 67 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.27 +0.06 71 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.36 +0.05 70 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.46 +0.06 72 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.56 +0.06 75 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.65 +0.06 73 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.75 +0.06 76 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.85 +0.06 78 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.95 +0.06 81 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.05 +0.07 83 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.15 +0.07 85 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.25 +0.07 87 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.34 +0.06 83 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.44 +0.06 85 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.54 +0.06 87 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.64 +0.06 89 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.74 +0.06 90 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
30MAR26 1.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.04 +0.01 52 0 9 0
30MAR26 1.60 P 0.00 0.00 0.00 0.05 +0.01 52 0 11 0
30MAR26 1.65 P 0.00 0.00 0.00 0.06 +0.01 52 0 11 0
30MAR26 1.70 P 0.05 0.05 0.05 0.07 +0.01 51 2 27 +2
30MAR26 1.75 P 0.00 0.00 0.00 0.09 +0.02 53 0 2 0
30MAR26 1.80 P 0.00 0.00 0.00 0.10 +0.01 52 0 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.12 +0.02 52 0 6 0
30MAR26 1.90 P 0.00 0.00 0.00 0.14 +0.02 53 0 232 0
30MAR26 1.95 P 0.00 0.00 0.00 0.16 +0.02 53 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.18 +0.02 52 0 32 0
30MAR26 2.10 P 0.00 0.00 0.00 0.23 +0.03 53 0 20 0
30MAR26 2.20 P 0.00 0.00 0.00 0.29 +0.03 54 0 10 0
30MAR26 2.30 P 0.00 0.00 0.00 0.36 +0.04 56 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.42 +0.04 55 0 5 0
30MAR26 2.50 P 0.00 0.00 0.00 0.49 +0.04 56 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.57 +0.05 57 0 2 0
30MAR26 2.70 P 0.00 0.00 0.00 0.65 +0.05 58 0 0 0
30MAR26 2.80 P 0.75 0.75 0.75 0.73 +0.05 58 2 1 -1
30MAR26 2.90 P 0.00 0.00 0.00 0.82 +0.06 60 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.91 +0.06 61 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.00 +0.06 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.09 +0.06 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.19 +0.06 66 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.28 +0.06 66 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.38 +0.06 69 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.48 +0.06 72 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.57 +0.05 71 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.67 +0.05 74 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.75 +0.04 68 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.86 +0.06 75 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.95 +0.05 73 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.05 +0.05 75 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 1.25 P 0.00 0.00 0.00 0.02 +0.01 49 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.03 +0.01 51 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.04 +0.01 52 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.05 +0.01 53 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.06 +0.01 53 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.08 +0.01 52 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.09 +0.01 51 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.11 +0.02 52 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.12 +0.01 51 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.14 +0.02 52 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.16 +0.02 52 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.18 +0.02 52 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.20 +0.02 52 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.22 +0.02 52 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.24 +0.01 51 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.29 +0.01 51 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.35 +0.01 52 0 8 0
29JUN26 2.30 P 0.41 0.41 0.41 0.42 +0.03 53 1 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.49 +0.03 54 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.56 +0.04 55 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.64 +0.04 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.71 +0.04 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.79 +0.04 57 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.87 +0.04 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.96 +0.05 58 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.04 +0.05 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.13 +0.05 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.22 +0.05 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.31 +0.05 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.41 +0.06 63 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.50 +0.05 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.60 +0.06 65 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.69 +0.06 65 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.78 +0.05 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.88 +0.06 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.97 +0.06 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.06 +0.05 65 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 0.00 50 0 25 0
29SEP26 1.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 0.00 51 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.13 +0.01 52 0 14 0
29SEP26 1.65 P 0.00 0.00 0.00 0.15 +0.01 52 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 +0.01 51 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.20 +0.01 51 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.22 +0.01 51 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.27 +0.01 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.29 0.00 51 0 108 0
29SEP26 2.10 P 0.00 0.00 0.00 0.35 +0.01 52 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 +0.02 53 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.48 +0.03 54 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.55 +0.03 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 +0.04 55 0 2 0
29SEP26 2.60 P 0.00 0.00 0.00 0.69 +0.03 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.76 +0.03 55 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.84 +0.03 56 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.92 +0.04 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.00 +0.04 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.08 +0.04 56 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.17 +0.04 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.26 +0.05 58 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.34 +0.04 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.43 +0.04 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.53 +0.05 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.62 +0.05 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.71 +0.04 61 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.81 +0.05 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.91 +0.06 65 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.00 +0.06 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.09 +0.05 64 0 0 0
TOTAL PUT 304 10,363 -22
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$ 102.40
27NOV25 67.50 C 0.00 0.00 0.00 34.99 -0.30 74 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 32.49 -0.22 62 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 29.99 -0.31 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 27.66 -0.14 87 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 25.16 -0.15 79 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 22.72 -0.09 75 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 20.00 -0.32 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 17.66 -0.04 56 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 14.98 -0.28 0 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 12.54 -0.23 31 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 10.28 +0.08 38 0 37 0
27NOV25 95.00 C 7.70 8.60 7.65 7.78 -0.26 30 15 78 -5
27NOV25 97.50 C 0.00 0.00 0.00 5.65 -0.29 30 0 428 0
27NOV25 100.00 C 4.20 4.20 3.65 3.81 -0.21 30 10 414 -5
27NOV25 102.50 C 2.29 2.69 2.00 2.37 -0.15 30 97 185 +47
27NOV25 105.00 C 1.41 1.41 1.10 1.36 -0.12 30 24 299 +15
27NOV25 107.50 C 0.93 0.93 0.93 0.75 -0.03 31 8 102 +1
27NOV25 110.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 271 0
27NOV25 112.50 C 0.00 0.00 0.00 0.16 0.00 31 0 32 0
27NOV25 115.00 C 0.11 0.11 0.11 0.07 +0.01 31 2 22 +2
27NOV25 117.50 C 0.00 0.00 0.00 0.03 0.00 32 0 11 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 55.61 -0.30 57 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 54.61 -0.26 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 53.62 -0.30 61 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 52.62 -0.17 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 50.21 -0.23 82 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 47.73 -0.22 78 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 45.16 -0.31 52 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 42.76 +0.04 68 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 40.18 -0.33 41 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 37.79 -0.21 60 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 35.20 -0.09 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 32.84 -0.18 53 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 30.37 -0.16 50 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 27.93 -0.10 48 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 25.43 -0.08 43 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 23.03 +0.06 42 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 20.42 -0.65 34 0 0 0
30DEC25 85.00 C 17.70 17.70 17.70 17.88 -0.81 28 2 7 +2
30DEC25 87.50 C 0.00 0.00 0.00 15.72 +0.10 33 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 13.60 +0.29 34 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 11.10 -0.20 29 0 54 0
30DEC25 95.00 C 0.00 0.00 0.00 9.09 -0.08 28 0 277 0
30DEC25 97.50 C 0.00 0.00 0.00 7.13 -0.17 27 0 268 0
30DEC25 100.00 C 5.06 5.54 5.06 5.53 -0.20 27 6 322 -2
30DEC25 102.50 C 4.45 4.57 3.86 4.36 +0.07 28 6 265 +1
30DEC25 105.00 C 0.00 0.00 0.00 3.06 -0.10 27 0 133 0
30DEC25 107.50 C 2.14 2.14 2.14 2.19 -0.11 27 100 246 +82
30DEC25 110.00 C 1.37 1.37 1.37 1.54 -0.06 27 1 333 0
30DEC25 112.50 C 0.94 0.94 0.94 1.08 +0.01 28 1 85 +1
30DEC25 115.00 C 0.00 0.00 0.00 0.74 +0.04 28 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 75 0
30DEC25 122.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 33.10 -0.12 44 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 30.64 -0.11 41 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 28.09 +0.06 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 25.74 -0.84 36 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 23.31 -0.75 34 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 20.78 -0.29 30 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 18.48 -0.21 30 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 15.97 +0.05 26 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 14.03 -0.45 28 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 11.38 -0.96 23 0 39 0
29JAN26 95.00 C 0.00 0.00 0.00 9.92 -0.13 26 0 36 0
29JAN26 97.50 C 0.00 0.00 0.00 8.13 -0.42 26 0 104 0
29JAN26 100.00 C 0.00 0.00 0.00 6.55 -0.24 26 0 60 0
29JAN26 102.50 C 0.00 0.00 0.00 5.20 -0.19 26 0 80 0
29JAN26 105.00 C 4.25 4.25 3.82 4.09 -0.12 26 6 159 +2
29JAN26 107.50 C 2.95 2.95 2.95 3.14 -0.14 26 15 70 +15
29JAN26 110.00 C 2.35 2.35 2.35 2.40 -0.14 26 15 77 -15
29JAN26 112.50 C 0.00 0.00 0.00 1.81 -0.08 26 0 127 0
29JAN26 115.00 C 0.00 0.00 0.00 1.32 -0.06 26 0 15 0
29JAN26 117.50 C 0.00 0.00 0.00 0.95 -0.05 26 0 26 0
29JAN26 120.00 C 0.00 0.00 0.00 0.67 -0.04 26 0 2 0
29JAN26 122.50 C 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 30.69 -0.06 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.24 -1.11 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 25.83 -0.75 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.67 -0.52 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 21.13 +0.06 28 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.11 +0.15 30 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 16.65 -0.60 27 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 14.63 +0.15 27 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 12.60 +0.26 27 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 10.64 -0.13 26 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 8.92 -0.43 25 0 40 0
26FEB26 100.00 C 0.00 0.00 0.00 7.37 -0.22 25 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 6.01 -0.21 25 0 45 0
26FEB26 105.00 C 4.79 4.79 4.79 4.82 -0.21 25 15 40 -15
26FEB26 107.50 C 4.12 4.12 3.75 3.82 -0.23 25 10 40 +5
26FEB26 110.00 C 0.00 0.00 0.00 2.98 -0.28 25 0 18 0
26FEB26 112.50 C 0.00 0.00 0.00 2.30 -0.28 25 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 1.75 -0.24 25 0 68 0
26FEB26 117.50 C 0.00 0.00 0.00 1.31 -0.21 24 0 2 0
26FEB26 120.00 C 0.00 0.00 0.00 0.97 -0.18 24 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.71 -0.15 24 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 0.52 -0.09 24 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.37 -0.08 24 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 55.91 -1.09 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 54.74 -0.74 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 53.94 +0.02 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 52.84 -0.96 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.56 -0.72 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.97 -0.36 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 45.46 -1.19 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.00 +0.28 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 40.18 -1.11 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.65 -0.27 49 0 11 0
30MAR26 67.50 C 0.00 0.00 0.00 35.76 -1.09 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 33.32 +0.10 33 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 30.91 -0.77 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 28.49 -0.86 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.07 -0.78 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.70 -0.49 28 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.47 -0.72 28 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 19.20 +0.24 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 17.02 -0.23 27 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 14.98 -0.23 26 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 13.05 -0.08 26 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 11.24 +0.16 26 0 636 0
30MAR26 97.50 C 0.00 0.00 0.00 9.32 -0.48 24 0 749 0
30MAR26 100.00 C 0.00 0.00 0.00 8.27 -0.31 26 0 42 0
30MAR26 102.50 C 0.00 0.00 0.00 6.87 -0.14 26 0 82 0
30MAR26 105.00 C 0.00 0.00 0.00 5.71 -0.06 26 0 67 0
30MAR26 107.50 C 0.00 0.00 0.00 4.65 -0.04 25 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 3.84 -0.09 26 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 3.11 -0.13 26 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 2.56 -0.10 26 0 32 0
30MAR26 117.50 C 0.00 0.00 0.00 2.08 -0.07 26 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.65 -0.04 26 0 18 0
30MAR26 122.50 C 0.00 0.00 0.00 1.26 -0.08 26 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 1.02 0.00 26 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.33 +0.27 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 40.88 -0.84 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.65 -0.27 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 36.06 -0.79 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.60 -0.07 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 31.23 -0.45 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.90 -0.45 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 26.52 -0.33 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.43 +0.08 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 22.19 -0.36 27 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 20.13 -0.33 26 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.25 -0.23 26 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 16.35 +0.40 26 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 14.36 +0.32 25 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 12.87 -0.29 25 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 11.14 -0.37 25 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 9.83 -0.24 25 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 8.48 -0.33 24 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 7.27 -0.10 24 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 6.29 +0.02 24 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 5.40 +0.01 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 4.62 -0.15 24 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 3.97 -0.10 24 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 3.41 -0.09 25 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 2.90 -0.04 25 0 32 0
29JUN26 122.50 C 0.00 0.00 0.00 2.35 -0.12 24 0 0 0
29JUN26 125.00 C 2.14 2.14 2.14 2.03 +0.03 25 15 15 +15
29JUN26 127.50 C 0.00 0.00 0.00 1.63 -0.03 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.60 -0.25 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.45 -0.10 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.23 -0.45 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.92 -0.99 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.54 -0.22 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.52 -0.03 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.33 -0.80 25 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.30 -0.81 25 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.68 -0.39 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.30 -1.09 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.81 +0.13 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.29 +0.08 24 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 12.81 -0.74 24 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 11.15 -0.68 23 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 9.93 -0.63 23 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 9.01 -0.70 24 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 7.86 -0.39 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 7.05 -0.59 24 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 6.17 -0.17 24 0 12 0
29SEP26 115.00 C 0.00 0.00 0.00 5.47 -0.13 24 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 4.80 -0.12 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 4.24 -0.11 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 3.61 -0.19 24 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.16 -0.22 24 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.72 -0.20 24 0 0 0
TOTAL CALL 348 8,104 +146
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 149 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 142 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 116 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 121 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 83 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 161 0
27NOV25 85.00 P 0.06 0.06 0.04 0.01 0.00 38 16 133 -3
27NOV25 87.50 P 0.09 0.10 0.09 0.01 0.00 32 20 515 +20
27NOV25 90.00 P 0.12 0.12 0.12 0.03 +0.01 31 19 325 +14
27NOV25 92.50 P 0.14 0.14 0.14 0.10 +0.03 31 1 821 0
27NOV25 95.00 P 0.23 0.34 0.23 0.27 +0.05 31 31 292 +31
27NOV25 97.50 P 0.51 0.74 0.51 0.65 +0.09 31 257 312 -174
27NOV25 100.00 P 1.28 1.41 1.00 1.35 +0.20 31 446 519 -181
27NOV25 102.50 P 2.07 2.50 1.88 2.42 +0.25 31 76 254 -18
27NOV25 105.00 P 3.92 3.92 3.92 3.92 +0.26 31 1 10 +1
27NOV25 107.50 P 5.35 5.35 5.35 5.78 +0.24 32 15 15 +15
27NOV25 110.00 P 0.00 0.00 0.00 7.85 +0.19 31 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 10.17 +0.30 30 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 12.61 +0.02 31 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 15.12 +0.24 37 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 17.60 +0.18 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 20.10 +0.30 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 22.64 +0.23 53 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 25.14 +0.22 58 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 62 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 50 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.00 0.00 0.00 0.02 0.00 28 0 222 0
30DEC25 82.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 136 0
30DEC25 85.00 P 0.26 0.26 0.26 0.11 +0.03 28 7 434 -7
30DEC25 87.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 380 0
30DEC25 90.00 P 0.00 0.00 0.00 0.42 +0.08 28 0 283 0
30DEC25 92.50 P 0.67 0.67 0.65 0.74 +0.11 28 11 369 +1
30DEC25 95.00 P 1.04 1.04 1.04 1.24 +0.17 28 1 333 0
30DEC25 97.50 P 0.00 0.00 0.00 1.83 +0.20 27 0 834 0
30DEC25 100.00 P 2.50 2.80 2.21 2.70 +0.13 27 20 240 +2
30DEC25 102.50 P 3.71 3.71 3.71 3.82 +0.19 27 1 162 0
30DEC25 105.00 P 0.00 0.00 0.00 5.21 +0.05 27 0 11 0
30DEC25 107.50 P 0.00 0.00 0.00 6.90 +0.22 27 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 8.80 +0.27 28 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 10.82 +0.03 28 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 12.94 +0.07 27 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 15.27 -0.12 28 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 17.65 -0.21 28 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 20.10 -0.23 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 22.64 +0.04 33 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 25.14 +0.22 35 0 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 0.02 +0.01 27 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 0.00 26 0 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 276 0
29JAN26 85.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 82 0
29JAN26 87.50 P 0.55 0.55 0.55 0.46 +0.03 26 6 75 +6
29JAN26 90.00 P 0.75 0.75 0.75 0.76 +0.04 26 10 116 +10
29JAN26 92.50 P 0.00 0.00 0.00 1.19 +0.05 26 0 187 0
29JAN26 95.00 P 1.71 1.71 1.71 1.78 +0.07 26 15 77 0
29JAN26 97.50 P 2.16 2.16 2.16 2.53 +0.09 26 6 109 +6
29JAN26 100.00 P 3.00 3.54 3.00 3.43 +0.09 26 21 283 +21
29JAN26 102.50 P 0.00 0.00 0.00 4.63 +0.18 26 0 0 0
29JAN26 105.00 P 5.83 5.83 5.83 6.01 +0.23 26 8 41 -7
29JAN26 107.50 P 0.00 0.00 0.00 7.60 +0.22 26 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 9.15 -0.06 25 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 11.35 +0.36 27 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 13.30 -0.11 26 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 15.51 +0.12 26 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 18.32 +0.46 32 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 20.16 -0.17 26 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 22.64 +0.04 28 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 25.14 +0.19 30 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.22 -0.03 24 0 23 0
26FEB26 85.00 P 0.00 0.00 0.00 0.38 -0.04 24 0 49 0
26FEB26 87.50 P 0.00 0.00 0.00 0.62 -0.06 24 0 54 0
26FEB26 90.00 P 0.00 0.00 0.00 0.98 -0.07 24 0 117 0
26FEB26 92.50 P 0.00 0.00 0.00 1.47 -0.08 24 0 133 0
26FEB26 95.00 P 2.20 2.24 2.14 2.11 -0.09 25 16 29 +13
26FEB26 97.50 P 0.00 0.00 0.00 2.93 -0.02 25 0 54 0
26FEB26 100.00 P 0.00 0.00 0.00 3.93 +0.05 25 0 2 0
26FEB26 102.50 P 0.00 0.00 0.00 4.83 -0.17 23 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 6.53 +0.13 25 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 8.11 +0.23 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 9.60 -0.23 24 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 11.47 -0.08 24 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 13.51 -0.27 24 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 16.09 +0.21 28 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 18.32 +0.46 28 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 20.37 +0.04 27 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 22.74 +0.14 27 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 25.14 +0.19 27 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 0.00 26 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.22 0.00 26 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.59 +0.03 26 0 52 0
30MAR26 85.00 P 0.00 0.00 0.00 0.89 +0.04 26 0 522 0
30MAR26 87.50 P 1.16 1.26 1.16 1.29 +0.06 26 16 82 +16
30MAR26 90.00 P 1.92 1.92 1.87 1.81 +0.08 26 35 511 0
30MAR26 92.50 P 0.00 0.00 0.00 2.46 +0.11 26 0 97 0
30MAR26 95.00 P 2.90 3.22 2.90 3.20 +0.15 26 24 36 -4
30MAR26 97.50 P 0.00 0.00 0.00 4.08 +0.08 26 0 8 0
30MAR26 100.00 P 0.00 0.00 0.00 5.14 +0.06 26 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 6.59 +0.35 27 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 7.76 +0.13 26 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 9.09 -0.18 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 10.81 -0.25 25 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 12.61 -0.25 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 14.52 +0.14 25 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 16.55 -0.29 25 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 18.68 -0.28 26 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 20.92 +0.59 26 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 23.07 -0.27 26 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 25.41 +0.12 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 0.00 24 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 0.00 24 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.34 +0.01 24 0 8 0
29JUN26 77.50 P 0.76 0.76 0.76 0.53 +0.03 24 4 95 -1
29JUN26 80.00 P 0.00 0.00 0.00 0.75 +0.04 24 0 72 0
29JUN26 82.50 P 0.00 0.00 0.00 1.10 +0.08 24 0 31 0
29JUN26 85.00 P 0.00 0.00 0.00 1.52 +0.07 25 0 26 0
29JUN26 87.50 P 2.20 2.20 2.20 2.03 +0.09 25 6 23 +6
29JUN26 90.00 P 0.00 0.00 0.00 2.64 +0.09 25 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 3.40 +0.12 25 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 4.23 +0.13 25 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 5.17 +0.17 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 6.32 +0.22 25 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 7.57 +0.23 25 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 8.94 +0.21 25 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 10.41 +0.20 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 12.03 +0.34 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 13.84 +0.80 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 15.29 +0.42 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 17.89 +0.28 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 19.30 -0.36 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 21.48 +0.63 25 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 23.55 +0.21 24 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 25.83 -0.39 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 -0.03 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.45 -0.02 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.65 -0.03 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.92 -0.01 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.22 -0.08 24 0 12 0
29SEP26 82.50 P 1.80 1.82 1.80 1.68 +0.01 24 4 17 +4
29SEP26 85.00 P 0.00 0.00 0.00 2.17 -0.02 24 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.78 +0.07 24 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.49 +0.15 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.28 +0.20 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.24 +0.26 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.12 +0.12 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.28 +0.14 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 8.43 +0.21 24 0 0 0
29SEP26 105.00 P 9.50 9.50 9.50 9.95 +0.40 24 5 5 +5
29SEP26 107.50 P 0.00 0.00 0.00 11.62 +0.59 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 12.83 +0.18 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.94 +0.56 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.17 -0.51 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.65 +1.02 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.63 +0.97 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.68 +0.65 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 24.82 +0.63 27 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.74 +0.10 26 0 0 0
TOTAL PUT 1,098 12,005 -224
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.73
27NOV25 2.10 C 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.84 -0.05 73 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.74 -0.06 65 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.64 -0.07 56 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.55 -0.07 60 0 111 0
27NOV25 3.30 C 0.00 0.00 0.00 0.46 -0.03 58 0 195 0
27NOV25 3.40 C 0.00 0.00 0.00 0.35 -0.06 41 0 108 0
27NOV25 3.50 C 0.00 0.00 0.00 0.30 -0.03 57 0 271 0
27NOV25 3.60 C 0.22 0.22 0.22 0.21 -0.05 47 7 199 -7
27NOV25 3.70 C 0.18 0.19 0.16 0.16 -0.04 50 169 79 +3
27NOV25 3.80 C 0.17 0.17 0.15 0.11 -0.04 49 4 358 +2
27NOV25 3.90 C 0.09 0.12 0.08 0.08 -0.03 51 102 336 -65
27NOV25 4.00 C 0.07 0.07 0.05 0.06 -0.02 54 42 1,009 +10
27NOV25 4.10 C 0.04 0.06 0.04 0.04 -0.02 54 32 332 0
27NOV25 4.20 C 0.03 0.03 0.03 0.03 -0.01 57 2 234 -2
27NOV25 4.30 C 0.02 0.02 0.02 0.02 -0.01 57 3 406 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 -0.01 54 0 276 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 186 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 228 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 290 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 2.04 -0.05 93 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.99 -0.05 89 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.94 -0.05 85 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.89 -0.05 81 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.85 -0.05 102 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.54 -0.08 49 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.37 -0.03 86 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 1.25 -0.05 62 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.98 -0.03 65 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.86 -0.07 48 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.77 -0.05 48 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.68 -0.05 47 0 33 0
30DEC25 3.20 C 0.00 0.00 0.00 0.60 -0.05 47 0 207 0
30DEC25 3.30 C 0.00 0.00 0.00 0.53 -0.05 49 0 355 0
30DEC25 3.40 C 0.00 0.00 0.00 0.47 -0.02 52 0 400 0
30DEC25 3.50 C 0.00 0.00 0.00 0.38 -0.04 46 0 354 0
30DEC25 3.60 C 0.35 0.35 0.35 0.33 -0.03 48 3 140 0
30DEC25 3.70 C 0.30 0.30 0.29 0.28 -0.03 48 32 163 +32
30DEC25 3.80 C 0.23 0.23 0.23 0.23 -0.03 48 8 798 0
30DEC25 3.90 C 0.00 0.00 0.00 0.19 -0.03 48 0 628 0
30DEC25 4.00 C 0.18 0.18 0.18 0.16 -0.03 49 5 323 0
30DEC25 4.10 C 0.00 0.00 0.00 0.13 -0.02 48 0 69 0
30DEC25 4.20 C 0.00 0.00 0.00 0.11 -0.02 50 0 354 0
30DEC25 4.30 C 0.10 0.10 0.09 0.09 -0.01 50 5 157 +3
30DEC25 4.40 C 0.00 0.00 0.00 0.07 -0.01 49 0 76 0
30DEC25 4.50 C 0.08 0.08 0.08 0.06 -0.01 50 3 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.05 0.00 51 0 60 0
30DEC25 4.70 C 0.00 0.00 0.00 0.04 0.00 51 0 1,069 0
30DEC25 4.80 C 0.00 0.00 0.00 0.03 0.00 51 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 0.00 49 0 21 0
29JAN26 2.50 C 0.00 0.00 0.00 1.27 -0.07 58 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.16 -0.06 46 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.09 -0.06 57 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.01 -0.05 58 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.89 -0.08 47 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.82 -0.02 50 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.72 -0.06 45 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.64 -0.07 44 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.59 -0.06 49 0 0 0
29JAN26 3.40 C 0.56 0.56 0.52 0.53 -0.05 49 2 3,002 +2
29JAN26 3.50 C 0.00 0.00 0.00 0.48 -0.01 51 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.41 -0.03 49 0 319 0
29JAN26 3.70 C 0.00 0.00 0.00 0.35 -0.04 47 0 314 0
29JAN26 3.80 C 0.00 0.00 0.00 0.31 -0.03 48 0 356 0
29JAN26 3.90 C 0.00 0.00 0.00 0.27 -0.03 48 0 343 0
29JAN26 4.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.21 -0.02 50 0 20 0
29JAN26 4.20 C 0.00 0.00 0.00 0.18 -0.02 49 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.16 -0.01 50 0 37 0
29JAN26 4.40 C 0.00 0.00 0.00 0.14 -0.01 51 0 1 0
29JAN26 4.50 C 0.00 0.00 0.00 0.12 -0.01 51 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.10 -0.01 50 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.09 0.00 51 0 316 0
29JAN26 4.80 C 0.00 0.00 0.00 0.07 -0.01 50 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.19 -0.03 51 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.09 -0.06 46 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.01 -0.05 48 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.91 -0.06 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.83 -0.08 44 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.80 -0.01 53 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.72 -0.02 51 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.62 -0.08 45 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.56 -0.04 46 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.47 -0.04 49 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
26FEB26 3.80 C 0.38 0.38 0.38 0.37 -0.02 48 6 6 +6
26FEB26 3.90 C 0.00 0.00 0.00 0.33 -0.03 48 0 206 0
26FEB26 4.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.27 -0.02 50 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.21 -0.01 49 0 20 0
26FEB26 4.40 C 0.00 0.00 0.00 0.18 -0.02 49 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 10 0
26FEB26 4.60 C 0.17 0.17 0.17 0.14 -0.01 49 5 14 +5
26FEB26 4.70 C 0.00 0.00 0.00 0.12 -0.01 48 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 2.07 -0.05 74 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 2.03 -0.05 78 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.98 -0.04 75 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.92 -0.05 65 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.87 -0.06 63 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.83 -0.05 67 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.78 -0.06 64 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.69 -0.05 64 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.58 -0.06 54 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.50 -0.05 59 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.41 -0.05 57 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.30 -0.06 49 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.23 -0.04 54 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 1.12 -0.07 47 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 1.06 -0.04 51 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.98 -0.04 51 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.90 -0.05 50 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.82 -0.05 48 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.76 -0.05 49 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.70 -0.04 49 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.64 -0.03 49 0 88 0
30MAR26 3.50 C 0.00 0.00 0.00 0.58 -0.05 49 0 30 0
30MAR26 3.60 C 0.57 0.57 0.57 0.53 -0.04 49 1 0 -1
30MAR26 3.70 C 0.00 0.00 0.00 0.48 -0.04 49 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.45 -0.03 50 0 32 0
30MAR26 3.90 C 0.00 0.00 0.00 0.41 -0.03 50 0 115 0
30MAR26 4.00 C 0.00 0.00 0.00 0.37 -0.03 50 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.33 -0.03 49 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 -0.03 50 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 -0.03 50 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.24 -0.03 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.22 -0.02 50 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 2.09 -0.05 64 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 2.05 -0.04 66 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 2.00 -0.05 64 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.95 -0.07 61 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.91 -0.06 62 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.86 -0.05 60 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.80 -0.06 54 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.72 -0.04 56 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.63 -0.05 55 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.54 -0.04 53 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.44 -0.05 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.36 -0.06 50 0 23 0
29JUN26 2.60 C 0.00 0.00 0.00 1.28 -0.06 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.21 -0.04 50 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.15 -0.04 51 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 1.06 -0.05 49 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 1.00 -0.06 49 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.93 -0.05 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.86 -0.07 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.81 -0.05 48 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.75 -0.05 48 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.70 -0.05 48 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.65 -0.05 48 0 56 0
29JUN26 3.70 C 0.00 0.00 0.00 0.61 -0.05 49 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.57 -0.04 49 0 128 0
29JUN26 3.90 C 0.00 0.00 0.00 0.53 -0.04 49 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 -0.04 49 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 -0.03 50 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.43 -0.04 49 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 -0.03 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.38 -0.03 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.35 -0.03 50 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 -0.03 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 -0.03 50 0 10 0
29JUN26 4.80 C 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.56 -0.06 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.48 -0.05 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.40 -0.05 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.32 -0.06 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.25 -0.05 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.18 -0.06 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.12 -0.06 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.06 -0.06 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 -0.05 47 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.95 -0.06 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.90 -0.06 47 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 -0.05 48 0 27 0
29SEP26 3.50 C 0.00 0.00 0.00 0.81 -0.05 48 0 36 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 -0.05 48 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 -0.05 48 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 -0.05 48 0 23 0
29SEP26 3.90 C 0.00 0.00 0.00 0.64 -0.05 48 0 0 0
29SEP26 4.00 C 0.62 0.62 0.62 0.61 -0.04 49 10 93 +10
29SEP26 4.10 C 0.60 0.60 0.60 0.57 -0.05 48 2 6 +2
29SEP26 4.20 C 0.00 0.00 0.00 0.54 -0.04 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.51 -0.04 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.48 -0.04 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.45 -0.04 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.04 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 -0.03 49 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 -0.03 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
TOTAL CALL 443 18,331 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 119 0 13 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 34 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 126 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 212 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 152 0
27NOV25 3.20 P 0.01 0.01 0.01 0.01 0.00 54 20 255 -20
27NOV25 3.30 P 0.00 0.00 0.00 0.02 0.00 54 0 556 0
27NOV25 3.40 P 0.03 0.03 0.03 0.03 0.00 51 1 615 -1
27NOV25 3.50 P 0.05 0.05 0.05 0.05 0.00 50 100 414 0
27NOV25 3.60 P 0.06 0.06 0.06 0.08 +0.01 49 44 336 +37
27NOV25 3.70 P 0.11 0.11 0.11 0.13 +0.02 52 9 244 -1
27NOV25 3.80 P 0.15 0.15 0.15 0.18 +0.02 51 10 167 -10
27NOV25 3.90 P 0.00 0.00 0.00 0.25 +0.03 53 0 181 0
27NOV25 4.00 P 0.00 0.00 0.00 0.33 +0.04 56 0 194 0
27NOV25 4.10 P 0.00 0.00 0.00 0.41 +0.04 56 0 32 0
27NOV25 4.20 P 0.00 0.00 0.00 0.50 +0.05 59 0 15 0
27NOV25 4.30 P 0.00 0.00 0.00 0.60 +0.08 67 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.68 +0.06 58 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.78 +0.05 64 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.88 +0.07 70 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 1.00 +0.06 94 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 1.08 +0.04 81 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 1.18 +0.07 86 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 103 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 96 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 86 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 50 0 246 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 0.00 50 0 119 0
30DEC25 3.10 P 0.00 0.00 0.00 0.04 0.00 48 0 41 0
30DEC25 3.20 P 0.00 0.00 0.00 0.06 +0.01 49 0 580 0
30DEC25 3.30 P 0.00 0.00 0.00 0.08 +0.01 48 0 481 0
30DEC25 3.40 P 0.10 0.10 0.10 0.10 0.00 46 10 639 +10
30DEC25 3.50 P 0.12 0.12 0.12 0.15 +0.02 49 5 561 +5
30DEC25 3.60 P 0.00 0.00 0.00 0.19 +0.02 49 0 146 0
30DEC25 3.70 P 0.00 0.00 0.00 0.23 +0.02 47 0 32 0
30DEC25 3.80 P 0.27 0.27 0.23 0.29 +0.03 49 104 107 +94
30DEC25 3.90 P 0.00 0.00 0.00 0.36 +0.04 51 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.42 +0.03 50 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.49 +0.03 50 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.57 +0.04 51 0 1 0
30DEC25 4.30 P 0.00 0.00 0.00 0.64 +0.03 49 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.74 +0.05 53 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.82 +0.05 52 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 0.91 +0.04 53 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.01 +0.05 56 0 2 0
30DEC25 4.80 P 0.00 0.00 0.00 1.10 +0.06 56 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.20 +0.05 59 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.04 +0.01 52 0 20 0
29JAN26 2.90 P 0.00 0.00 0.00 0.05 +0.01 50 0 5 0
29JAN26 3.00 P 0.00 0.00 0.00 0.06 0.00 48 0 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.08 +0.01 48 0 9 0
29JAN26 3.20 P 0.00 0.00 0.00 0.11 +0.02 49 0 6,058 0
29JAN26 3.30 P 0.00 0.00 0.00 0.13 +0.01 47 0 17 0
29JAN26 3.40 P 0.16 0.16 0.16 0.17 +0.02 48 20 51 +20
29JAN26 3.50 P 0.00 0.00 0.00 0.21 +0.02 48 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.25 +0.02 48 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.31 +0.03 49 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.37 +0.04 50 0 270 0
29JAN26 3.90 P 0.38 0.40 0.38 0.42 +0.03 49 22 250 -22
29JAN26 4.00 P 0.00 0.00 0.00 0.49 +0.04 50 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.56 +0.04 51 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.63 +0.05 50 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 0.71 +0.04 51 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.79 +0.05 52 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.88 +0.05 54 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.96 +0.05 53 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.05 +0.05 54 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.10 +0.01 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.23 +0.05 56 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 0.00 49 0 4 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 7 0
26FEB26 3.10 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.14 +0.02 48 0 60 0
26FEB26 3.30 P 0.00 0.00 0.00 0.17 +0.02 47 0 17 0
26FEB26 3.40 P 0.20 0.20 0.20 0.21 +0.02 48 10 24 +10
26FEB26 3.50 P 0.00 0.00 0.00 0.25 +0.02 47 0 3 0
26FEB26 3.60 P 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.36 +0.03 49 0 5 0
26FEB26 3.80 P 0.00 0.00 0.00 0.41 +0.03 48 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.47 +0.03 49 0 202 0
26FEB26 4.00 P 0.00 0.00 0.00 0.54 +0.04 50 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.61 +0.04 50 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.68 +0.04 50 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.76 +0.05 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.84 +0.05 52 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.90 +0.03 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.00 +0.06 53 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.08 +0.05 53 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.17 +0.05 54 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.25 +0.04 53 0 1 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 +0.01 50 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 +0.01 51 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.05 +0.01 50 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.06 0.00 48 0 150 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 0.00 49 0 55 0
30MAR26 2.90 P 0.00 0.00 0.00 0.10 +0.01 48 0 60 0
30MAR26 3.00 P 0.11 0.11 0.11 0.12 +0.01 48 5 171 +5
30MAR26 3.10 P 0.00 0.00 0.00 0.15 +0.01 48 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.18 +0.01 48 0 61 0
30MAR26 3.30 P 0.00 0.00 0.00 0.22 +0.02 48 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.26 +0.02 48 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.30 +0.02 48 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.39 +0.02 47 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.51 +0.03 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.58 +0.03 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.65 +0.04 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 +0.03 49 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.79 +0.03 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.87 +0.04 50 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.95 +0.04 51 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.02 +0.03 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.11 +0.04 51 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.19 +0.04 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.28 +0.05 52 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 0.00 48 0 35 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 0.00 49 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 49 0 36 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 0.00 48 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 0.00 49 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 0.00 48 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 0.00 48 0 10 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 0.00 48 0 17 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 +0.01 48 0 72 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 0.00 48 0 13 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 +0.01 49 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 +0.01 48 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.32 +0.01 48 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.42 +0.02 49 0 23 0
29JUN26 3.60 P 0.00 0.00 0.00 0.47 +0.01 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.52 +0.01 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.59 +0.02 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.65 +0.02 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.72 +0.03 51 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.78 +0.03 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.85 +0.03 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.92 +0.03 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.00 +0.04 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.07 +0.04 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.15 +0.04 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.22 +0.03 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.30 +0.04 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.39 +0.05 53 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 51 0 57 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 0.00 50 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 +0.01 51 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 0.00 50 0 13 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 0.00 50 0 40 0
29SEP26 2.80 P 0.00 0.00 0.00 0.23 0.00 50 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.27 0.00 51 0 27 0
29SEP26 3.00 P 0.00 0.00 0.00 0.31 +0.01 51 0 79 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.01 51 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 0.00 51 0 2 0
29SEP26 3.30 P 0.00 0.00 0.00 0.44 +0.01 51 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 +0.02 51 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 +0.01 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 +0.01 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 +0.01 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 +0.02 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 +0.01 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 +0.01 52 0 35 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 +0.02 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 +0.01 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.03 +0.01 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.10 +0.02 52 0 50 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 +0.03 53 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 +0.02 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 +0.03 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 +0.02 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 +0.02 53 0 0 0
TOTAL PUT 360 19,054 +127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 71.60
27NOV25 43.00 C 0.00 0.00 0.00 28.65 -1.16 0 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 27.66 -1.17 88 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 26.66 -1.08 81 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 25.66 -1.12 74 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 24.66 -0.94 65 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 23.66 -1.08 0 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 22.66 -1.19 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 21.66 -0.76 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 19.17 -1.09 57 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 16.67 -1.02 41 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 14.11 -1.01 0 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 11.61 -0.94 0 0 7 0
27NOV25 62.50 C 0.00 0.00 0.00 9.50 -0.52 55 0 170 0
27NOV25 65.00 C 0.00 0.00 0.00 6.78 -0.57 32 0 342 0
27NOV25 67.50 C 4.95 4.95 4.95 4.65 -0.55 35 2 199 -2
27NOV25 70.00 C 3.00 3.00 3.00 2.86 -0.46 35 1 118 +1
27NOV25 72.50 C 1.77 1.77 1.77 1.62 -0.32 36 15 162 +12
27NOV25 75.00 C 1.12 1.12 1.12 0.84 -0.19 37 8 236 0
27NOV25 77.50 C 0.45 0.45 0.41 0.37 -0.10 37 14 103 +12
27NOV25 80.00 C 0.21 0.21 0.21 0.14 -0.05 37 15 122 +15
27NOV25 82.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 76 0
27NOV25 85.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 16 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30DEC25 37.00 C 0.00 0.00 0.00 34.74 -0.85 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 33.77 -0.87 50 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 32.78 -0.91 59 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 31.71 -0.57 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 30.76 -0.54 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 29.79 -0.54 48 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 28.80 -1.01 51 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 27.80 -1.03 46 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 26.80 -0.99 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 25.81 -1.29 43 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 24.80 -0.95 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 23.84 -0.90 47 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 22.82 -1.03 33 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 21.83 -0.59 37 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 19.35 -0.91 35 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 16.92 -0.77 38 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 14.52 -0.60 37 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 12.13 -0.58 35 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 9.89 -0.80 34 0 109 0
30DEC25 65.00 C 0.00 0.00 0.00 7.83 -0.47 34 0 62 0
30DEC25 67.50 C 5.89 5.89 5.89 6.00 -0.45 34 9 10 -1
30DEC25 70.00 C 0.00 0.00 0.00 4.47 -0.41 34 10 47 0
30DEC25 72.50 C 0.00 0.00 0.00 3.25 -0.34 34 0 48 0
30DEC25 75.00 C 0.00 0.00 0.00 2.31 -0.28 35 10 15 -10
30DEC25 77.50 C 1.92 1.92 1.78 1.59 -0.19 35 13 25 0
30DEC25 80.00 C 0.00 0.00 0.00 1.04 -0.15 35 0 25 0
30DEC25 82.50 C 0.00 0.00 0.00 0.66 -0.11 35 0 4 0
30DEC25 85.00 C 0.00 0.00 0.00 0.41 -0.07 35 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.25 -0.04 35 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.05 - 35 0 0 -
29JAN26 45.00 C 0.00 0.00 0.00 26.94 -0.85 37 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 25.98 -1.12 42 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 24.89 -0.86 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 24.00 -0.74 39 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.99 -0.91 35 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.01 -0.41 35 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.63 -0.63 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.72 -0.33 48 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.91 -0.21 35 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.72 -0.36 35 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 10.62 -0.28 34 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 8.78 -0.18 35 0 240 0
29JAN26 67.50 C 0.00 0.00 0.00 7.11 -0.37 35 0 211 0
29JAN26 70.00 C 0.00 0.00 0.00 5.67 -0.40 35 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 4.47 -0.35 35 0 30 0
29JAN26 75.00 C 0.00 0.00 0.00 3.50 -0.30 36 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 2.71 -0.20 36 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 2.02 -0.17 36 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 1.49 -0.13 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 1.08 -0.10 36 0 4 0
29JAN26 87.50 C 0.98 0.98 0.98 0.77 -0.08 36 15 30 +15
29JAN26 90.00 C 0.00 0.00 0.00 0.54 -0.06 36 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.38 -0.04 36 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.26 - 35 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 25.18 -0.57 40 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.29 -0.45 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.29 -0.61 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.01 -0.51 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.90 -0.43 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.72 -0.33 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 14.91 -0.68 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.11 -0.65 33 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 11.00 -0.70 32 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 9.86 +0.20 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 7.93 -0.42 35 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 6.53 -0.39 35 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 5.34 -0.35 35 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 4.35 -0.31 35 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 3.53 -0.22 36 0 17 0
26FEB26 80.00 C 0.00 0.00 0.00 2.79 -0.18 36 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 2.18 -0.15 36 0 60 0
26FEB26 85.00 C 0.00 0.00 0.00 1.68 -0.13 36 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 1.29 -0.10 36 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.98 -0.08 36 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.74 -0.04 36 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.55 - 35 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 35.11 -0.73 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.05 -0.69 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 33.10 -0.77 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 32.15 -0.75 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.12 -0.71 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.16 -0.77 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.20 -0.61 36 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 28.33 -0.80 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.94 -1.13 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 26.37 -0.73 39 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 25.37 -0.66 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.46 -0.62 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.63 -0.67 41 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 22.60 -0.79 38 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 20.39 -0.66 39 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 18.53 +0.08 42 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 16.02 -0.33 37 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 14.05 -0.70 37 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 12.15 -0.30 36 0 3 0
30MAR26 65.00 C 10.50 10.50 10.50 10.47 -0.18 36 1 0 -1
30MAR26 67.50 C 0.00 0.00 0.00 8.97 -0.55 36 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 7.65 -0.14 36 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 6.44 -0.36 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.48 -0.19 37 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 4.58 -0.18 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.80 -0.28 37 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 3.16 -0.21 37 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 2.58 -0.18 37 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 2.09 -0.16 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.69 -0.14 37 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.32 -0.12 37 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.06 - 37 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 30.63 -0.45 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.68 -0.45 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.87 -0.54 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.84 -0.68 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 27.05 -0.73 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.05 -0.64 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.21 -0.29 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.19 -0.88 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.39 -0.80 39 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 21.30 -0.61 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.12 -0.35 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 17.16 -0.81 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.42 -0.73 37 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 13.74 -0.28 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.14 -0.27 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.92 -0.33 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.40 -0.55 37 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 8.27 -0.30 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.27 -0.16 37 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 6.38 -0.37 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.60 -0.26 38 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 4.88 -0.22 38 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 4.27 -0.13 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.68 -0.13 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.17 -0.09 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.73 -0.09 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 2.33 - 38 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 28.87 -1.04 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 27.88 -1.03 36 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.14 -1.00 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.26 -0.86 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.40 -0.89 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.53 -0.95 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.71 -0.85 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.65 -0.98 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.76 -0.59 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.15 -0.50 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.16 -0.79 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.68 -0.93 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.29 -0.42 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.06 -0.66 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.87 -0.67 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.84 -0.36 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.84 -0.46 37 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 7.99 -0.32 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.17 -0.41 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.44 -0.29 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 5.79 -0.27 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.28 -0.22 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.77 -0.27 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.27 -0.19 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.81 - 38 0 0 -
TOTAL CALL 113 4,348 +41
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 344 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 204 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 203 0
27NOV25 62.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 386 0
27NOV25 65.00 P 0.00 0.00 0.00 0.19 +0.03 37 0 461 0
27NOV25 67.50 P 0.46 0.46 0.46 0.54 +0.07 37 2 264 +2
27NOV25 70.00 P 1.19 1.19 1.18 1.26 +0.17 37 35 77 +35
27NOV25 72.50 P 2.39 2.39 2.39 2.50 +0.28 38 15 37 +15
27NOV25 75.00 P 0.00 0.00 0.00 4.25 +0.39 39 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 6.29 +0.34 40 0 6 0
27NOV25 80.00 P 0.00 0.00 0.00 8.48 +0.46 37 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 10.91 +0.49 37 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 13.69 +0.79 65 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 16.00 +0.60 61 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 18.50 +0.60 68 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 21.01 +0.09 76 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 23.50 - 81 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 48 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 38 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 52 0
30DEC25 57.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 241 0
30DEC25 60.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 397 0
30DEC25 62.50 P 0.00 0.00 0.00 0.55 +0.06 35 0 104 0
30DEC25 65.00 P 0.93 0.93 0.93 0.98 +0.09 34 6 118 +3
30DEC25 67.50 P 0.00 0.00 0.00 1.66 +0.13 34 0 84 0
30DEC25 70.00 P 0.00 0.00 0.00 2.63 +0.23 34 0 91 0
30DEC25 72.50 P 3.73 3.73 3.73 3.91 +0.27 35 15 0 -15
30DEC25 75.00 P 0.00 0.00 0.00 5.52 +0.37 36 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 7.30 +0.60 36 0 9 0
30DEC25 80.00 P 0.00 0.00 0.00 8.87 +0.10 30 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 11.42 +0.42 37 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 13.87 +0.84 41 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 16.44 +0.49 47 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 18.89 +0.97 51 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 21.01 +0.09 44 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 24.02 - 62 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 0.00 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 0.00 36 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 36 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 0.41 +0.04 36 0 51 0
29JAN26 60.00 P 0.00 0.00 0.00 0.72 +0.05 36 0 128 0
29JAN26 62.50 P 0.00 0.00 0.00 1.16 +0.12 36 0 296 0
29JAN26 65.00 P 1.60 1.60 1.60 1.76 +0.15 35 2 183 -2
29JAN26 67.50 P 0.00 0.00 0.00 2.59 +0.22 35 0 205 0
29JAN26 70.00 P 0.00 0.00 0.00 3.65 +0.27 35 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 4.94 +0.31 36 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 6.47 +0.35 36 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 8.30 +0.75 37 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.05 +0.51 37 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 12.13 +0.68 38 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 14.17 +0.16 37 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 16.54 +0.29 39 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 19.13 +1.19 44 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 21.22 +0.30 42 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 24.02 - 50 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.23 +0.02 36 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.41 +0.03 35 0 5 0
26FEB26 57.50 P 0.00 0.00 0.00 0.70 +0.05 35 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 1.11 +0.11 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 1.62 +0.13 35 0 45 0
26FEB26 65.00 P 0.00 0.00 0.00 2.32 +0.16 35 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 3.22 +0.23 35 0 6 0
26FEB26 70.00 P 0.00 0.00 0.00 4.32 +0.28 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 5.62 +0.31 35 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.13 +0.35 36 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 8.87 +0.76 37 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.68 +0.26 37 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 12.60 +0.23 37 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.86 +0.41 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.87 +0.24 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.36 +0.44 42 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.41 +0.49 40 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.02 - 44 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 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 37 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 37 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 0.00 37 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 0.00 37 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.14 0.00 37 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.49 +0.02 37 0 47 0
30MAR26 55.00 P 0.00 0.00 0.00 0.78 +0.03 37 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 1.18 +0.11 37 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 1.71 +0.16 37 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 2.34 +0.17 37 0 215 0
30MAR26 65.00 P 0.00 0.00 0.00 3.14 +0.20 37 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 4.12 +0.26 37 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 5.21 +0.28 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.53 +0.23 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.04 +0.47 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.63 +0.11 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.45 +0.26 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.37 +0.31 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.51 +0.49 40 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 17.64 +0.60 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.63 +0.30 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.73 +0.81 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.12 - 41 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.29 +0.03 38 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.35 +0.04 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.41 +0.02 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.49 +0.02 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.59 +0.04 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.70 +0.04 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 0.80 +0.03 37 0 10 0
29JUN26 50.00 P 1.10 1.10 1.10 0.95 +0.05 37 2 16 +2
29JUN26 52.50 P 0.00 0.00 0.00 1.38 +0.09 37 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.90 +0.11 38 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 2.53 +0.17 38 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 3.25 +0.17 37 0 16 0
29JUN26 62.50 P 0.00 0.00 0.00 4.06 +0.19 37 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 5.05 +0.23 37 0 1 0
29JUN26 67.50 P 6.05 6.05 6.05 6.18 +0.29 37 15 15 +15
29JUN26 70.00 P 0.00 0.00 0.00 7.49 +0.13 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.85 +0.30 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 10.32 +0.53 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.94 +0.40 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.57 +0.33 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.44 +0.52 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.21 +0.09 38 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.21 +0.69 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.12 +0.03 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.38 +0.22 39 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.47 - 39 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 0.78 -0.02 38 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.89 -0.03 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.07 +0.02 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.19 -0.02 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.34 +0.01 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.51 +0.02 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.72 +0.02 38 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 2.31 +0.03 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.00 +0.04 39 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 3.77 +0.05 39 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.65 +0.06 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.66 +0.23 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.73 +0.19 39 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 7.98 +0.28 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.26 +0.12 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.71 +0.37 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.19 +0.31 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 13.82 +0.37 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.49 +0.38 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.26 +0.53 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.11 +0.44 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.99 +0.44 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.99 +0.64 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.00 +0.61 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.68 - 40 0 0 -
TOTAL PUT 92 7,163 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 73.50
14NOV25 50.00 C 0.00 0.00 0.00 23.50 -2.10 0 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 21.00 -2.11 0 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 18.50 -2.11 0 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 16.00 -2.11 0 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 13.50 -2.11 0 0 0 -2
14NOV25 62.50 C 0.00 0.00 0.00 11.00 -2.11 0 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 8.50 -2.11 0 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 6.00 -2.14 0 0 0 0
14NOV25 70.00 C 6.49 6.49 6.49 3.50 -2.19 0 2 0 -4
14NOV25 72.50 C 2.14 4.18 2.14 1.00 -2.60 0 73 1 -70
14NOV25 75.00 C 0.86 2.35 0.01 0.00 -1.98 0 244 47 -135
14NOV25 77.50 C 0.16 0.85 0.01 0.00 -0.96 0 180 127 +38
14NOV25 80.00 C 0.06 0.21 0.01 0.00 -0.37 0 244 213 +73
14NOV25 82.50 C 0.06 0.06 0.06 0.00 -0.12 0 2 32 +2
14NOV25 85.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 51 0
14NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
14NOV25 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 9 22 0
14NOV25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14NOV25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 23.81 -1.83 167 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 21.17 -1.97 130 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 18.83 -1.81 133 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 16.26 -1.89 109 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 13.70 -1.97 88 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 11.39 -1.84 87 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 8.89 -1.75 71 0 4 0
21NOV25 67.50 C 0.00 0.00 0.00 6.51 -1.97 60 0 2 0
21NOV25 70.00 C 6.50 6.50 6.50 4.41 -2.11 55 1 23 0
21NOV25 72.50 C 3.49 3.49 2.75 2.72 -1.97 53 19 11 +3
21NOV25 75.00 C 2.75 3.30 1.68 1.51 -1.79 52 65 18 +1
21NOV25 77.50 C 1.83 2.69 0.95 0.75 -1.51 52 76 20 +8
21NOV25 80.00 C 0.93 1.81 0.57 0.33 -1.16 51 152 97 +61
21NOV25 82.50 C 0.58 1.02 0.33 0.13 -0.77 51 35 24 -1
21NOV25 85.00 C 0.66 0.66 0.17 0.05 -0.47 52 47 57 +39
21NOV25 87.50 C 0.28 0.42 0.13 0.02 -0.27 53 26 25 +23
21NOV25 90.00 C 0.24 0.24 0.24 0.01 -0.14 56 1 4 0
21NOV25 92.50 C 0.17 0.17 0.17 0.01 -0.07 63 1 0 -1
21NOV25 95.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 10 0
21NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 5 0
21NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 33.63 -2.02 148 0 0 0
27NOV25 41.00 C 33.82 33.82 32.46 32.56 -2.10 110 330 122 -187
27NOV25 42.00 C 0.00 0.00 0.00 31.69 -1.97 149 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 30.65 -2.01 136 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 29.85 -1.81 158 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 28.76 -1.90 142 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 27.84 -1.82 145 0 1 0
27NOV25 47.00 C 0.00 0.00 0.00 26.88 -1.78 143 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 25.75 -1.92 124 0 35 0
27NOV25 49.00 C 25.31 25.31 24.51 24.77 -1.90 121 120 55 -75
27NOV25 50.00 C 0.00 0.00 0.00 23.83 -1.84 121 0 41 0
27NOV25 52.50 C 22.84 22.84 22.84 21.31 -1.86 106 15 71 0
27NOV25 55.00 C 0.00 0.00 0.00 18.84 -1.80 96 0 35 0
27NOV25 57.50 C 0.00 0.00 0.00 16.48 -1.73 92 0 49 0
27NOV25 60.00 C 0.00 0.00 0.00 14.02 -1.69 81 0 82 0
27NOV25 62.50 C 0.00 0.00 0.00 11.58 -1.75 71 0 346 0
27NOV25 65.00 C 9.43 9.43 9.29 9.23 -1.74 63 45 275 -15
27NOV25 67.50 C 9.60 9.60 9.60 6.99 -1.82 57 1 119 -1
27NOV25 70.00 C 6.32 7.90 5.00 5.18 -1.73 56 53 161 -14
27NOV25 72.50 C 4.70 5.80 3.48 3.62 -1.59 55 115 307 -57
27NOV25 75.00 C 3.50 4.60 2.39 2.44 -1.44 55 574 672 +250
27NOV25 77.50 C 2.22 3.57 1.70 1.55 -1.30 54 183 258 +16
27NOV25 80.00 C 1.53 2.59 1.14 0.94 -1.08 54 399 1,223 +61
27NOV25 82.50 C 1.35 1.91 0.76 0.54 -0.81 54 142 353 -9
27NOV25 85.00 C 0.90 1.37 0.53 0.30 -0.58 54 139 973 +57
27NOV25 87.50 C 0.71 0.81 0.37 0.16 -0.40 54 54 393 -2
27NOV25 90.00 C 0.40 0.72 0.25 0.08 -0.26 54 130 1,204 +38
27NOV25 92.50 C 0.33 0.38 0.18 0.04 -0.16 54 41 206 +2
27NOV25 95.00 C 0.20 0.23 0.14 0.02 -0.10 55 40 468 -1
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.06 55 0 183 0
27NOV25 100.00 C 0.10 0.20 0.04 0.01 -0.03 59 43 504 -16
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 97 0
27NOV25 105.00 C 0.03 0.03 0.03 0.01 0.00 68 10 361 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 97 0
27NOV25 110.00 C 0.02 0.02 0.02 0.01 0.00 76 1 396 -1
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 93 0
27NOV25 120.00 C 0.02 0.02 0.02 0.01 0.00 90 1 670 -1
30DEC25 18.00 C 0.00 0.00 0.00 55.80 -1.88 200 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 55.14 -2.04 163 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 54.64 -2.05 159 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 54.19 -2.00 169 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 53.62 -2.07 143 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 52.75 -1.95 170 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 51.74 -1.96 161 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 50.77 -1.93 160 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 49.66 -2.05 132 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 48.68 -2.03 131 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 47.71 -2.01 132 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 46.85 -1.87 146 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 45.79 -1.94 134 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 44.98 -1.75 147 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 43.87 -1.87 133 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 42.82 -1.92 123 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 41.92 -1.83 127 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 40.89 -1.86 120 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 39.76 -2.00 102 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 38.80 -1.96 103 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 37.84 -1.92 103 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 36.91 -1.86 105 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 35.96 -1.81 105 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 34.97 -1.81 101 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 33.82 -1.96 86 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 33.07 -1.72 99 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 32.02 -1.77 93 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 30.99 -1.81 88 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 30.02 -1.79 86 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 28.99 -1.67 81 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 27.89 -1.82 71 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 27.09 -1.58 79 0 112 0
30DEC25 48.00 C 0.00 0.00 0.00 26.13 -1.54 77 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 25.14 -1.54 74 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 24.13 -1.58 71 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 21.63 -1.73 63 0 365 0
30DEC25 55.00 C 0.00 0.00 0.00 19.39 -1.52 63 0 294 0
30DEC25 57.50 C 0.00 0.00 0.00 16.82 -1.74 54 0 497 0
30DEC25 60.00 C 0.00 0.00 0.00 14.66 -1.75 53 0 440 0
30DEC25 62.50 C 14.58 14.58 14.58 12.67 -1.62 54 20 125 -20
30DEC25 65.00 C 0.00 0.00 0.00 10.54 -1.67 50 0 186 0
30DEC25 67.50 C 8.50 8.50 8.50 8.58 -1.75 48 1 131 0
30DEC25 70.00 C 8.50 8.50 7.10 7.38 -1.35 51 12 118 +9
30DEC25 72.50 C 7.10 8.34 5.80 6.08 -1.22 52 20 174 +2
30DEC25 75.00 C 5.08 7.00 4.88 4.94 -1.16 52 27 711 -6
30DEC25 77.50 C 5.15 5.39 3.93 3.93 -1.17 52 14 77 +3
30DEC25 80.00 C 3.80 4.89 3.26 3.09 -1.10 52 60 302 +41
30DEC25 82.50 C 3.36 4.02 2.73 2.40 -1.01 51 25 84 +2
30DEC25 85.00 C 2.70 3.34 2.23 1.85 -0.86 51 158 714 +96
30DEC25 87.50 C 2.19 2.19 2.15 1.40 -0.74 51 36 608 +4
30DEC25 90.00 C 1.73 2.44 1.55 1.06 -0.61 51 31 311 +4
30DEC25 92.50 C 2.13 2.13 1.28 0.79 -0.51 51 9 164 -2
30DEC25 95.00 C 1.70 1.70 1.09 0.59 -0.41 51 15 103 +6
30DEC25 97.50 C 1.25 1.25 1.25 0.43 -0.33 51 2 83 +2
30DEC25 100.00 C 0.91 0.91 0.72 0.31 -0.27 51 24 803 -4
30DEC25 102.50 C 0.83 0.83 0.72 0.23 -0.21 51 31 102 -1
30DEC25 105.00 C 0.59 0.59 0.59 0.16 -0.17 51 1 120 -1
30DEC25 107.50 C 0.00 0.00 0.00 0.12 -0.12 51 0 83 0
30DEC25 110.00 C 0.51 0.51 0.51 0.09 -0.09 51 1 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.06 -0.08 51 0 17 0
30DEC25 115.00 C 0.49 0.49 0.26 0.05 -0.05 52 3 7 -1
30DEC25 117.50 C 0.33 0.33 0.33 0.03 -0.05 51 1 55 -1
30DEC25 120.00 C 0.34 0.34 0.25 0.02 -0.04 51 2 262 +1
29JAN26 49.00 C 0.00 0.00 0.00 25.37 -1.58 61 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.30 -1.74 56 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 22.08 -1.58 56 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.82 -1.45 54 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 17.59 -1.46 52 0 1 0
29JAN26 60.00 C 15.00 15.00 15.00 15.32 -1.60 49 1 3 +1
29JAN26 62.50 C 0.00 0.00 0.00 13.55 -1.41 50 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 11.75 -1.43 50 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 10.24 -1.29 50 0 45 0
29JAN26 70.00 C 8.70 8.70 8.50 8.82 -1.21 50 3 71 0
29JAN26 72.50 C 0.00 0.00 0.00 7.58 -1.13 51 0 16 0
29JAN26 75.00 C 8.19 8.19 7.29 6.57 -1.03 52 2 76 +1
29JAN26 77.50 C 6.22 6.44 5.50 5.56 -1.03 52 30 223 +21
29JAN26 80.00 C 6.54 6.60 5.61 4.66 -1.08 52 5 781 +4
29JAN26 82.50 C 4.71 4.80 4.41 3.88 -0.97 51 3 108 0
29JAN26 85.00 C 4.16 4.16 4.16 3.22 -0.86 51 4 79 +4
29JAN26 87.50 C 4.13 4.13 3.30 2.66 -0.75 51 22 198 +1
29JAN26 90.00 C 3.32 3.32 3.32 2.18 -0.66 51 1 161 0
29JAN26 92.50 C 0.00 0.00 0.00 1.78 -0.58 51 0 96 0
29JAN26 95.00 C 0.00 0.00 0.00 1.45 -0.50 51 0 46 0
29JAN26 97.50 C 2.35 2.35 2.35 1.18 -0.42 51 1 100 +1
29JAN26 100.00 C 2.25 2.50 1.73 0.95 -0.36 51 11 169 0
29JAN26 102.50 C 2.11 2.11 1.78 0.77 -0.30 51 2 12 0
29JAN26 105.00 C 1.58 1.59 1.58 0.61 -0.27 51 2 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.49 -0.22 51 0 37 0
29JAN26 110.00 C 1.05 1.05 1.05 0.39 -0.19 51 2 31 +2
29JAN26 112.50 C 0.00 0.00 0.00 0.31 -0.16 51 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.25 -0.13 51 0 11 0
29JAN26 117.50 C 0.83 0.83 0.83 0.20 -0.10 51 1 23 -1
29JAN26 120.00 C 0.71 0.71 0.71 0.16 -0.08 51 5 37 -5
26FEB26 50.00 C 0.00 0.00 0.00 24.70 -1.65 54 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 22.23 -1.80 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.18 -1.51 50 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 18.14 -1.58 50 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 16.03 -1.61 48 0 2 0
26FEB26 62.50 C 0.00 0.00 0.00 14.25 -1.60 48 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 12.58 -1.61 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.22 -1.42 49 0 0 0
26FEB26 70.00 C 10.63 10.63 10.11 10.11 -1.10 51 3 5 +1
26FEB26 72.50 C 0.00 0.00 0.00 8.73 -1.18 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.78 -0.94 51 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 6.84 -0.98 52 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 5.91 -1.10 52 0 19 0
26FEB26 82.50 C 6.00 6.00 6.00 5.09 -1.09 52 1 45 0
26FEB26 85.00 C 0.00 0.00 0.00 4.38 -0.98 51 0 32 0
26FEB26 87.50 C 0.00 0.00 0.00 3.75 -0.90 51 0 67 0
26FEB26 90.00 C 4.35 4.38 4.35 3.20 -0.81 51 50 556 +25
26FEB26 92.50 C 0.00 0.00 0.00 2.73 -0.72 51 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 2.32 -0.65 51 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 1.96 -0.59 51 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 1.66 -0.52 51 0 6 0
26FEB26 102.50 C 0.00 0.00 0.00 1.40 -0.46 51 0 258 0
30MAR26 20.00 C 0.00 0.00 0.00 53.91 -1.95 102 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 52.90 -1.98 96 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 51.94 -1.76 95 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 50.92 -1.78 89 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 49.96 -1.75 88 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 48.95 -1.76 83 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 48.01 -1.71 84 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 47.01 -1.71 80 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 46.06 -1.80 80 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 45.06 -1.67 77 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 44.11 -1.64 76 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 43.07 -1.68 71 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 42.10 -1.70 69 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 41.13 -1.66 68 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 40.15 -1.67 66 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 39.24 -1.81 68 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 38.24 -1.69 65 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.25 -1.75 62 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 36.29 -1.85 61 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 35.33 -1.85 60 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 34.38 -1.69 59 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 33.41 -1.85 58 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 32.61 -1.72 61 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 31.69 -1.68 60 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 30.77 -1.67 60 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 29.75 -1.63 57 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 28.81 -1.59 56 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 27.86 -1.60 54 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 26.93 -1.63 53 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 26.01 -1.60 52 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 25.12 -1.61 52 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 22.91 -1.55 50 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 20.81 -1.51 49 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 18.78 -1.52 48 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 16.78 -1.65 47 0 272 0
30MAR26 62.50 C 0.00 0.00 0.00 15.02 -1.71 47 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 13.49 -1.65 47 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 12.23 -1.42 49 0 44 0
30MAR26 70.00 C 0.00 0.00 0.00 10.98 -1.30 49 0 578 0
30MAR26 72.50 C 0.00 0.00 0.00 9.81 -1.20 50 0 189 0
30MAR26 75.00 C 10.90 10.90 10.86 8.93 -1.03 51 6 709 0
30MAR26 77.50 C 9.30 9.30 9.30 7.97 -1.02 51 4 49 +3
30MAR26 80.00 C 8.00 8.00 8.00 7.03 -1.19 51 2 396 -2
30MAR26 82.50 C 0.00 0.00 0.00 6.19 -1.19 51 0 102 0
30MAR26 85.00 C 7.60 7.60 7.60 5.44 -1.10 51 2 753 +2
30MAR26 87.50 C 0.00 0.00 0.00 4.77 -1.01 51 0 151 0
30MAR26 90.00 C 5.84 5.84 5.84 4.17 -0.94 51 10 332 +10
30MAR26 92.50 C 0.00 0.00 0.00 3.64 -0.86 50 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 3.18 -0.78 50 0 611 0
30MAR26 97.50 C 0.00 0.00 0.00 2.77 -0.72 50 0 27 0
30MAR26 100.00 C 3.90 3.99 3.65 2.41 -0.65 50 58 142 +50
30MAR26 102.50 C 0.00 0.00 0.00 2.09 -0.59 50 0 33 0
30MAR26 105.00 C 0.00 0.00 0.00 1.81 -0.54 50 0 228 0
30MAR26 107.50 C 0.00 0.00 0.00 1.57 -0.49 50 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 1.36 -0.44 50 0 21 0
30MAR26 112.50 C 0.00 0.00 0.00 1.18 -0.39 50 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.02 -0.35 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.88 -0.32 50 0 10 0
30MAR26 120.00 C 0.00 0.00 0.00 0.76 -0.28 50 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.66 -0.25 50 0 2 0
30MAR26 125.00 C 1.90 1.90 1.90 0.57 -0.22 50 18 30 0
30MAR26 127.50 C 2.07 2.07 2.07 0.49 -0.20 50 4 22 +4
30MAR26 130.00 C 1.94 1.94 1.94 0.42 -0.18 50 20 39 +20
30MAR26 132.50 C 1.41 1.41 1.41 0.36 -0.16 50 1 6 0
30MAR26 135.00 C 0.00 0.00 0.00 0.31 -0.14 50 0 85 0
29JUN26 30.00 C 0.00 0.00 0.00 44.42 -1.68 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 43.45 -1.68 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 42.53 -1.69 60 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 41.54 -1.71 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.62 -1.65 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.64 -1.68 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 38.77 -1.64 57 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 37.83 -1.62 56 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 36.78 -1.76 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 35.94 -1.66 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.00 -1.64 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.09 -1.61 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.11 -1.70 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.34 -1.57 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.43 -1.55 51 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 30.46 -1.62 49 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 29.49 -1.65 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.75 -1.55 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.85 -1.72 48 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 26.88 -1.63 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.14 -1.57 47 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 24.13 -1.59 46 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 22.19 -1.52 46 0 12 0
29JUN26 57.50 C 0.00 0.00 0.00 20.40 -1.58 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.76 -1.58 46 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 17.26 -1.52 47 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 15.82 -1.50 47 0 107 0
29JUN26 67.50 C 0.00 0.00 0.00 14.56 -1.39 47 0 43 0
29JUN26 70.00 C 0.00 0.00 0.00 13.42 -1.25 48 0 225 0
29JUN26 72.50 C 0.00 0.00 0.00 12.39 -1.08 48 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 11.49 -1.07 49 0 112 0
29JUN26 77.50 C 11.56 11.56 11.56 10.59 -0.97 50 2 193 0
29JUN26 80.00 C 0.00 0.00 0.00 9.65 -1.11 50 0 198 0
29JUN26 82.50 C 0.00 0.00 0.00 8.77 -1.27 49 0 8 0
29JUN26 85.00 C 9.37 9.37 9.37 7.97 -1.23 49 25 76 0
29JUN26 87.50 C 8.78 8.78 8.78 7.24 -1.16 49 25 25 +25
29JUN26 90.00 C 0.00 0.00 0.00 6.57 -1.10 49 0 151 0
29JUN26 92.50 C 0.00 0.00 0.00 5.96 -1.03 49 0 161 0
29JUN26 95.00 C 0.00 0.00 0.00 5.40 -0.97 49 0 39 0
29JUN26 97.50 C 0.00 0.00 0.00 4.89 -0.92 49 0 0 0
29JUN26 100.00 C 6.40 6.65 6.40 4.43 -0.86 49 27 142 +23
29JUN26 102.50 C 0.00 0.00 0.00 4.01 -0.80 49 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 3.63 -0.75 49 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 3.28 -0.70 49 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.97 -0.65 49 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.68 -0.62 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.42 -0.58 49 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 2.19 -0.53 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.98 -0.50 49 0 11 0
29JUN26 122.50 C 0.00 0.00 0.00 1.79 -0.46 49 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 1.62 -0.42 49 0 26 0
29JUN26 127.50 C 3.80 3.80 3.12 1.46 -0.40 49 3 2 +2
29JUN26 130.00 C 0.00 0.00 0.00 1.32 -0.37 49 0 3 0
29JUN26 132.50 C 0.00 0.00 0.00 1.19 -0.34 49 0 25 0
29JUN26 135.00 C 0.00 0.00 0.00 1.08 -0.31 49 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 32.96 -1.65 47 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 32.11 -1.65 47 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 31.26 -1.61 46 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 30.33 -1.66 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.58 -1.67 46 0 3 0
29SEP26 48.00 C 0.00 0.00 0.00 28.65 -1.73 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.90 -1.63 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.22 -1.56 45 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 25.41 -1.52 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.68 -1.56 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 22.07 -1.57 46 0 3 0
29SEP26 60.00 C 0.00 0.00 0.00 20.55 -1.56 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 19.17 -1.49 46 0 0 0
29SEP26 65.00 C 18.21 18.21 18.21 17.89 -1.41 47 2 3 -1
29SEP26 67.50 C 0.00 0.00 0.00 16.72 -1.28 47 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.57 -1.22 48 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 14.60 -1.07 48 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 13.63 -1.12 48 0 18 0
29SEP26 77.50 C 0.00 0.00 0.00 12.80 -1.04 49 0 8 0
29SEP26 80.00 C 13.57 13.99 13.57 11.95 -0.68 49 19 257 0
29SEP26 82.50 C 0.00 0.00 0.00 11.07 -0.95 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 10.25 -1.35 49 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 9.49 -1.29 49 0 4 0
29SEP26 90.00 C 0.00 0.00 0.00 8.78 -1.24 49 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 8.12 -1.19 49 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 7.52 -1.13 49 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 6.95 -1.09 49 0 0 0
29SEP26 100.00 C 8.50 8.50 8.50 6.43 -1.04 49 8 47 +3
29SEP26 102.50 C 8.37 8.37 8.37 5.95 -0.98 49 15 17 +15
29SEP26 105.00 C 0.00 0.00 0.00 5.50 -0.94 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.09 -0.89 49 0 2 0
29SEP26 110.00 C 7.50 7.50 7.50 4.71 -0.84 49 2 48 -1
29SEP26 112.50 C 0.00 0.00 0.00 4.35 -0.81 49 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 4.03 -0.76 49 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 3.72 -0.73 48 0 0 0
29SEP26 120.00 C 6.02 6.02 6.00 3.44 -0.69 48 5 34 +3
TOTAL CALL 4,513 33,548 +425
14NOV25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14NOV25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
14NOV25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
14NOV25 65.00 P 0.03 0.03 0.01 0.00 -0.01 0 21 47 -2
14NOV25 67.50 P 0.11 0.11 0.01 0.00 -0.04 0 82 91 +5
14NOV25 70.00 P 0.06 0.09 0.01 0.00 -0.16 0 47 81 -26
14NOV25 72.50 P 0.40 0.40 0.01 0.00 -0.56 0 95 77 -1
14NOV25 75.00 P 1.43 1.50 0.25 1.50 +0.06 0 165 0 -51
14NOV25 77.50 P 2.58 2.83 1.19 4.00 +1.09 0 28 0 -2
14NOV25 80.00 P 3.22 3.22 3.22 6.50 +1.61 0 1 0 -2
14NOV25 82.50 P 0.00 0.00 0.00 9.00 +1.78 0 0 0 -1
14NOV25 85.00 P 0.00 0.00 0.00 11.50 +1.98 0 0 0 -1
14NOV25 87.50 P 0.00 0.00 0.00 14.00 +1.85 0 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 16.50 +1.79 0 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 19.00 +1.80 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 21.50 +1.88 0 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 24.00 +1.77 0 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 26.50 +1.79 0 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 80 0 12 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
21NOV25 60.00 P 0.03 0.03 0.02 0.01 -0.02 58 15 21 -5
21NOV25 62.50 P 0.07 0.07 0.07 0.02 -0.07 52 11 28 -1
21NOV25 65.00 P 0.16 0.16 0.16 0.09 -0.13 52 1 17 0
21NOV25 67.50 P 0.21 0.42 0.21 0.28 -0.21 51 25 41 +10
21NOV25 70.00 P 0.75 0.94 0.46 0.76 -0.20 52 123 209 +47
21NOV25 72.50 P 1.66 1.78 0.97 1.60 -0.12 51 60 65 +41
21NOV25 75.00 P 2.85 3.00 1.89 2.90 +0.08 50 19 26 +5
21NOV25 77.50 P 3.02 3.98 3.02 4.67 +0.43 51 45 3 +3
21NOV25 80.00 P 0.00 0.00 0.00 6.71 +0.74 47 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 9.09 +1.13 51 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 11.52 +1.37 51 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 14.00 +1.50 0 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 16.50 +1.74 0 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 19.00 +1.79 0 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 21.50 +1.79 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 24.00 +1.77 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 26.51 +1.80 94 0 0 0
27NOV25 40.00 P 0.01 0.01 0.01 0.01 0.00 117 1 202 +1
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 52 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 108 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 99 0 183 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 137 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 236 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 168 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 162 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 186 0
27NOV25 52.50 P 0.05 0.05 0.02 0.01 0.00 68 9 198 0
27NOV25 55.00 P 0.06 0.06 0.06 0.01 0.00 59 2 459 -2
27NOV25 57.50 P 0.09 0.09 0.09 0.02 -0.01 55 6 434 0
27NOV25 60.00 P 0.13 0.14 0.13 0.06 -0.03 54 9 871 +3
27NOV25 62.50 P 0.25 0.25 0.20 0.16 -0.04 54 56 1,426 +20
27NOV25 65.00 P 0.43 0.45 0.30 0.39 -0.03 54 85 1,172 +9
27NOV25 67.50 P 0.71 0.85 0.54 0.78 -0.02 53 59 993 +8
27NOV25 70.00 P 1.43 1.55 0.90 1.43 +0.05 53 132 770 +5
27NOV25 72.50 P 2.20 2.56 1.70 2.40 +0.19 52 157 840 -25
27NOV25 75.00 P 3.56 4.00 2.49 3.70 +0.33 52 253 773 +202
27NOV25 77.50 P 5.10 5.68 3.96 5.50 +0.73 55 38 363 -35
27NOV25 80.00 P 7.00 7.20 5.40 7.31 +0.85 53 6 630 -6
27NOV25 82.50 P 9.68 9.68 9.68 9.68 +1.31 61 3 331 -3
27NOV25 85.00 P 9.10 10.80 9.10 11.69 +1.22 52 2 614 0
27NOV25 87.50 P 0.00 0.00 0.00 14.11 +1.39 55 0 176 0
27NOV25 90.00 P 16.65 16.65 16.65 16.53 +1.44 54 1 18 0
27NOV25 92.50 P 0.00 0.00 0.00 19.00 +1.59 0 0 48 0
27NOV25 95.00 P 0.00 0.00 0.00 21.50 +1.75 0 0 5 0
27NOV25 97.50 P 0.00 0.00 0.00 24.00 +1.77 0 0 4 0
27NOV25 100.00 P 0.00 0.00 0.00 26.51 +1.80 72 0 9 0
27NOV25 102.50 P 0.00 0.00 0.00 29.00 +1.72 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 31.50 +1.86 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 34.00 +1.74 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 36.50 +1.81 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 39.00 +1.91 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 41.50 +1.83 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 44.00 +1.74 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 46.50 +1.65 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 133 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 0.00 128 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 0.00 119 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 63 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 428 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 175 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 0.00 52 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 0.00 53 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 0.00 52 0 378 0
30DEC25 49.00 P 0.00 0.00 0.00 0.05 0.00 52 0 113 0
30DEC25 50.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 249 0
30DEC25 52.50 P 0.15 0.15 0.15 0.14 +0.01 51 35 310 +8
30DEC25 55.00 P 0.23 0.25 0.23 0.26 +0.03 51 3 297 +3
30DEC25 57.50 P 0.31 0.41 0.31 0.44 +0.03 50 9 608 +6
30DEC25 60.00 P 0.55 0.65 0.47 0.74 +0.09 50 54 655 -8
30DEC25 62.50 P 0.95 1.03 0.72 1.17 +0.15 50 17 255 +8
30DEC25 65.00 P 1.12 1.60 1.12 1.74 +0.21 50 63 528 +46
30DEC25 67.50 P 2.15 2.35 1.65 2.49 +0.31 50 40 306 +23
30DEC25 70.00 P 3.10 3.40 2.41 3.41 +0.42 50 110 1,653 +46
30DEC25 72.50 P 4.08 4.25 3.50 4.53 +0.43 49 11 632 +1
30DEC25 75.00 P 4.76 4.97 4.76 5.82 +0.41 49 3 202 +2
30DEC25 77.50 P 6.00 7.68 6.00 7.65 +0.85 52 7 100 +5
30DEC25 80.00 P 9.63 9.63 9.63 9.26 +0.80 51 2 119 +2
30DEC25 82.50 P 0.00 0.00 0.00 11.17 +0.98 52 0 152 0
30DEC25 85.00 P 0.00 0.00 0.00 13.20 +1.15 53 0 540 0
30DEC25 87.50 P 0.00 0.00 0.00 15.43 +1.37 55 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 17.52 +1.33 55 0 543 0
30DEC25 92.50 P 0.00 0.00 0.00 19.71 +1.32 55 0 28 0
30DEC25 95.00 P 0.00 0.00 0.00 22.02 +1.35 55 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 24.36 +1.33 56 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 26.75 +1.44 56 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 29.06 +1.23 52 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 31.51 +1.45 51 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 34.00 +1.43 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 36.50 +1.59 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 39.00 +1.76 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 41.50 +1.70 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 44.00 +1.74 0 0 1 0
30DEC25 120.00 P 0.00 0.00 0.00 46.50 +1.65 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.22 +0.04 51 0 13 0
29JAN26 50.00 P 0.00 0.00 0.00 0.27 +0.04 51 0 56 0
29JAN26 52.50 P 0.38 0.38 0.38 0.43 +0.05 50 1 25 +1
29JAN26 55.00 P 0.00 0.00 0.00 0.68 +0.10 50 0 119 0
29JAN26 57.50 P 0.00 0.00 0.00 1.04 +0.17 50 0 61 0
29JAN26 60.00 P 1.10 1.15 1.05 1.50 +0.23 50 23 109 +2
29JAN26 62.50 P 1.35 1.66 1.35 2.09 +0.32 50 67 174 +33
29JAN26 65.00 P 2.16 2.47 1.86 2.82 +0.40 50 114 357 +54
29JAN26 67.50 P 3.00 3.11 3.00 3.68 +0.47 50 12 239 -1
29JAN26 70.00 P 3.57 4.00 3.57 4.69 +0.57 49 17 1,779 +2
29JAN26 72.50 P 5.24 5.24 5.24 5.87 +0.63 49 1 181 0
29JAN26 75.00 P 6.62 6.62 5.98 7.24 +0.62 49 526 915 +496
29JAN26 77.50 P 7.45 7.45 7.24 8.90 +0.71 51 14 214 +14
29JAN26 80.00 P 0.00 0.00 0.00 10.66 +0.93 52 0 183 0
29JAN26 82.50 P 0.00 0.00 0.00 12.61 +1.21 53 0 41 0
29JAN26 85.00 P 12.40 12.40 12.40 14.49 +1.27 54 4 610 +4
29JAN26 87.50 P 0.00 0.00 0.00 16.43 +1.32 54 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 18.60 +1.47 55 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 20.82 +1.59 57 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 23.00 +1.60 57 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 25.32 +1.67 59 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 27.53 +1.59 59 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 29.81 +1.51 59 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 32.16 +1.47 59 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.55 +1.41 60 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 36.92 +1.37 61 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.39 +1.42 62 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 41.66 +1.40 59 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 44.14 +1.48 61 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 46.59 +1.58 61 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.52 +0.04 50 0 98 0
26FEB26 52.50 P 0.60 0.60 0.60 0.79 +0.09 50 30 31 0
26FEB26 55.00 P 0.00 0.00 0.00 1.15 +0.14 50 0 50 0
26FEB26 57.50 P 1.15 1.15 1.15 1.61 +0.20 50 30 83 +30
26FEB26 60.00 P 1.60 1.60 1.60 2.18 +0.26 50 15 79 +7
26FEB26 62.50 P 2.17 2.17 2.14 2.85 +0.29 50 15 124 +15
26FEB26 65.00 P 0.00 0.00 0.00 3.68 +0.39 50 0 79 0
26FEB26 67.50 P 3.85 3.85 3.85 4.63 +0.50 50 15 266 +15
26FEB26 70.00 P 0.00 0.00 0.00 5.68 +0.54 49 0 61 0
26FEB26 72.50 P 0.00 0.00 0.00 6.89 +0.65 49 0 21 0
26FEB26 75.00 P 0.00 0.00 0.00 8.34 +0.69 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.99 +0.85 51 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.65 +0.83 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.51 +0.96 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.46 +1.18 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.43 +1.27 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.48 +1.40 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.58 +1.46 56 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 23.76 +1.57 57 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.99 +1.62 57 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.29 +1.72 59 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.47 +1.61 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 50 0 6 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 51 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 0.00 51 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 0.00 50 0 143 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 201 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 0.00 50 0 142 0
30MAR26 39.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.17 +0.02 50 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.21 +0.02 50 0 299 0
30MAR26 43.00 P 0.00 0.00 0.00 0.26 +0.03 50 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.31 +0.02 50 0 348 0
30MAR26 45.00 P 0.00 0.00 0.00 0.37 +0.03 50 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.44 +0.03 50 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.51 +0.02 49 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.60 +0.03 50 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.71 +0.07 49 0 84 0
30MAR26 50.00 P 0.00 0.00 0.00 0.82 +0.07 49 0 596 0
30MAR26 52.50 P 0.00 0.00 0.00 1.17 +0.11 49 0 120 0
30MAR26 55.00 P 1.10 1.22 1.10 1.61 +0.16 49 10 763 0
30MAR26 57.50 P 0.00 0.00 0.00 2.13 +0.17 49 0 250 0
30MAR26 60.00 P 1.93 2.40 1.92 2.80 +0.24 49 6 223 0
30MAR26 62.50 P 2.60 2.97 2.60 3.57 +0.34 49 4 521 +3
30MAR26 65.00 P 3.38 3.99 3.38 4.41 +0.34 49 2 318 0
30MAR26 67.50 P 0.00 0.00 0.00 5.43 +0.45 49 0 130 0
30MAR26 70.00 P 5.45 5.45 5.40 6.53 +0.53 49 6 1,272 -6
30MAR26 72.50 P 0.00 0.00 0.00 7.76 +0.52 48 0 210 0
30MAR26 75.00 P 0.00 0.00 0.00 9.22 +0.68 49 0 51 0
30MAR26 77.50 P 0.00 0.00 0.00 10.91 +0.80 50 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 12.60 +0.84 51 0 95 0
30MAR26 82.50 P 0.00 0.00 0.00 14.40 +0.88 52 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 16.34 +1.11 53 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 18.23 +1.17 53 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 20.22 +1.27 54 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 22.26 +1.34 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.38 +1.42 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.56 +1.52 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.77 +1.55 56 0 109 0
30MAR26 102.50 P 0.00 0.00 0.00 31.03 +1.61 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.29 +1.61 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.55 +1.56 58 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.81 +1.50 58 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.10 +1.40 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.44 +1.33 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 44.77 +1.24 59 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.16 +1.32 59 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 49.51 +1.19 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 51.93 +1.38 60 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 54.38 +1.37 61 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 56.74 +1.46 60 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 59.17 +1.29 60 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 61.66 +1.50 61 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 28 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 0.00 49 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 0.00 48 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 45 0
29JUN26 35.00 P 0.30 0.30 0.30 0.18 +0.02 49 2 21 +1
29JUN26 36.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 97 0
29JUN26 37.00 P 0.00 0.00 0.00 0.26 +0.02 49 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.32 +0.02 49 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.38 +0.02 49 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.45 +0.03 49 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.51 +0.02 48 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.60 +0.02 48 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.67 0.00 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.79 +0.04 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.91 +0.07 48 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 1.02 +0.06 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.17 +0.09 48 0 31 0
29JUN26 48.00 P 1.04 1.04 1.04 1.33 +0.10 48 30 41 +16
29JUN26 49.00 P 0.00 0.00 0.00 1.49 +0.10 48 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.65 +0.10 48 0 103 0
29JUN26 52.50 P 1.61 1.61 1.61 2.19 +0.15 48 30 127 -30
29JUN26 55.00 P 2.23 2.23 2.23 2.78 +0.21 48 30 100 +30
29JUN26 57.50 P 2.71 2.71 2.68 3.47 +0.22 48 15 201 0
29JUN26 60.00 P 3.50 3.50 3.50 4.27 +0.31 48 4 134 0
29JUN26 62.50 P 4.30 4.30 4.30 5.13 +0.31 47 26 152 0
29JUN26 65.00 P 0.00 0.00 0.00 6.14 +0.42 47 0 132 0
29JUN26 67.50 P 6.20 6.20 6.20 7.19 +0.42 47 1 100 +1
29JUN26 70.00 P 8.27 8.27 8.27 8.39 +0.56 47 1 723 0
29JUN26 72.50 P 0.00 0.00 0.00 9.64 +0.47 47 0 301 0
29JUN26 75.00 P 0.00 0.00 0.00 11.14 +0.56 48 0 145 0
29JUN26 77.50 P 0.00 0.00 0.00 12.80 +0.60 48 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 14.54 +0.70 49 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 16.37 +0.82 50 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 18.21 +0.94 51 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 20.06 +1.06 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.96 +1.12 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 23.88 +1.14 52 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 25.93 +1.27 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.00 +1.31 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.09 +1.34 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.28 +1.45 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.49 +1.50 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.72 +1.52 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.02 +1.60 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.35 +1.68 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.69 +1.70 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.89 +1.57 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.10 +1.43 57 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 50.66 +1.60 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.99 +1.51 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.22 +1.31 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.63 +1.31 59 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 59.97 +1.29 59 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 62.38 +1.04 60 0 45 0
29SEP26 43.00 P 0.00 0.00 0.00 1.21 +0.06 48 0 16 0
29SEP26 44.00 P 0.00 0.00 0.00 1.38 +0.08 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.54 +0.07 47 0 19 0
29SEP26 46.00 P 0.00 0.00 0.00 1.71 +0.08 47 0 32 0
29SEP26 47.00 P 1.38 1.38 1.38 1.89 +0.09 48 15 23 +15
29SEP26 48.00 P 0.00 0.00 0.00 2.11 +0.13 47 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.32 +0.12 47 0 28 0
29SEP26 50.00 P 1.94 1.98 1.86 2.54 +0.12 47 18 114 -17
29SEP26 52.50 P 2.52 2.52 2.52 3.17 +0.18 47 1 30 0
29SEP26 55.00 P 3.11 3.25 3.11 3.88 +0.19 47 5 33 +3
29SEP26 57.50 P 0.00 0.00 0.00 4.68 +0.26 47 0 21 0
29SEP26 60.00 P 4.55 4.55 4.55 5.56 +0.26 47 1 64 +1
29SEP26 62.50 P 0.00 0.00 0.00 6.53 +0.35 47 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 7.59 +0.37 47 0 107 0
29SEP26 67.50 P 0.00 0.00 0.00 8.69 +0.40 47 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 9.94 +0.49 47 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 11.33 +0.53 47 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 12.88 +0.58 48 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 14.54 +0.65 48 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 16.21 +0.65 49 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 18.00 +0.69 49 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 19.88 +0.86 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.63 +0.87 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.51 +1.00 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.42 +1.05 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 27.35 +1.06 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 29.35 +1.14 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.43 +1.25 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 33.52 +1.27 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.62 +1.28 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.81 +1.37 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.03 +1.45 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 42.27 +1.47 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.52 +1.50 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.84 +1.58 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.17 +1.64 56 0 4 0
TOTAL PUT 3,002 44,326 +1,027
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$ 69.05
27NOV25 48.00 C 0.00 0.00 0.00 21.11 -0.91 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 20.11 -0.91 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 19.21 -0.81 88 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 16.75 -0.77 81 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 14.12 -0.94 36 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 11.95 -0.58 71 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 9.40 -0.75 55 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 6.88 -0.88 42 0 0 0
27NOV25 65.00 C 4.76 4.76 4.76 4.85 -0.75 43 15 242 +7
27NOV25 67.50 C 0.00 0.00 0.00 3.09 -0.66 42 0 400 0
27NOV25 70.00 C 1.76 1.76 1.76 1.79 -0.54 41 3 56 +3
27NOV25 72.50 C 1.00 1.06 0.85 0.95 -0.41 42 20 129 +9
27NOV25 75.00 C 0.59 0.59 0.49 0.47 -0.26 42 18 213 +4
27NOV25 77.50 C 0.30 0.30 0.23 0.20 -0.15 42 18 283 +8
27NOV25 80.00 C 0.14 0.14 0.13 0.08 -0.07 42 5 229 +3
27NOV25 82.50 C 0.09 0.09 0.06 0.03 -0.04 42 24 196 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 189 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 284 0
27NOV25 90.00 C 0.09 0.09 0.09 0.01 0.00 52 2 422 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 355 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 339 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 148 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 65 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 152 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
30DEC25 43.00 C 0.00 0.00 0.00 26.17 -1.06 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 25.52 -0.54 75 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 24.26 -1.05 44 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 23.72 -0.39 77 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.66 -1.01 71 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.58 -0.65 65 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.30 -0.95 42 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.32 -0.98 42 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.75 -1.16 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.98 -0.53 54 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.95 -1.58 31 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 10.49 -0.53 47 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 8.51 -0.52 45 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 6.57 -0.63 42 0 64 0
30DEC25 67.50 C 0.00 0.00 0.00 5.09 -0.56 42 0 159 0
30DEC25 70.00 C 3.80 3.80 3.71 3.86 -0.50 42 18 121 0
30DEC25 72.50 C 0.00 0.00 0.00 2.88 -0.43 42 0 540 0
30DEC25 75.00 C 2.00 2.00 2.00 2.12 -0.36 42 5 243 0
30DEC25 77.50 C 1.50 1.52 1.50 1.51 -0.29 42 21 419 +20
30DEC25 80.00 C 1.06 1.09 1.03 1.06 -0.22 42 15 221 0
30DEC25 82.50 C 0.00 0.00 0.00 0.72 -0.17 42 0 945 0
30DEC25 85.00 C 0.55 0.57 0.50 0.48 -0.13 42 9 519 +3
30DEC25 87.50 C 0.37 0.37 0.37 0.32 -0.09 42 20 392 +20
30DEC25 90.00 C 0.00 0.00 0.00 0.21 -0.06 42 0 444 0
30DEC25 92.50 C 0.20 0.20 0.20 0.13 -0.05 42 20 126 +20
30DEC25 95.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 664 0
30DEC25 97.50 C 0.12 0.12 0.12 0.06 -0.01 43 5 203 +5
30DEC25 100.00 C 0.10 0.10 0.10 0.04 -0.01 43 15 208 +15
30DEC25 102.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JAN26 48.00 C 0.00 0.00 0.00 22.01 -0.60 59 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.30 -0.95 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.87 -0.73 50 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.86 -1.49 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.98 -1.36 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.50 -0.43 48 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 11.57 -0.02 47 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 9.78 -0.67 46 0 0 0
29JAN26 65.00 C 7.66 7.66 7.66 7.95 -0.54 44 14 29 +14
29JAN26 67.50 C 0.00 0.00 0.00 6.57 -0.48 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 5.39 -0.43 44 0 74 0
29JAN26 72.50 C 4.21 4.38 4.18 4.46 -0.32 45 99 743 +75
29JAN26 75.00 C 3.45 3.45 3.45 3.56 -0.34 45 6 95 0
29JAN26 77.50 C 2.80 2.80 2.80 2.83 -0.29 44 15 226 +15
29JAN26 80.00 C 2.25 2.25 2.25 2.22 -0.24 44 1 134 0
29JAN26 82.50 C 0.00 0.00 0.00 1.73 -0.20 44 0 97 0
29JAN26 85.00 C 0.00 0.00 0.00 1.33 -0.16 44 0 63 0
29JAN26 87.50 C 1.11 1.11 1.10 1.02 -0.13 44 50 224 +50
29JAN26 90.00 C 0.95 0.95 0.91 0.78 -0.10 44 3 167 -2
29JAN26 92.50 C 0.00 0.00 0.00 0.59 -0.08 44 0 168 0
29JAN26 95.00 C 0.00 0.00 0.00 0.44 -0.06 44 0 123 0
29JAN26 97.50 C 0.43 0.43 0.42 0.33 -0.05 44 40 100 +20
29JAN26 100.00 C 0.00 0.00 0.00 0.25 -0.03 44 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 31 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.25 -0.53 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.53 -0.24 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.12 -1.09 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.11 -0.68 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.80 -1.28 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.84 -1.20 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.43 -0.30 47 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 10.52 -0.43 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 8.95 -0.52 44 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 7.62 -0.48 44 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 6.44 -0.45 44 0 50 0
26FEB26 72.50 C 0.00 0.00 0.00 5.45 -0.40 44 0 66 0
26FEB26 75.00 C 0.00 0.00 0.00 4.58 -0.39 45 0 213 0
26FEB26 77.50 C 3.65 3.65 3.65 3.82 -0.33 45 1 40 0
26FEB26 80.00 C 3.12 3.12 3.12 3.15 -0.28 45 15 81 +15
26FEB26 82.50 C 0.00 0.00 0.00 2.58 -0.24 45 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 2.10 -0.20 44 0 5 0
26FEB26 87.50 C 0.00 0.00 0.00 1.71 -0.17 44 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 1.38 -0.14 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 1.11 -0.12 44 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.89 -0.10 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.71 -0.08 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.57 -0.06 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.24 -0.99 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.42 -0.58 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.83 -1.36 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.82 -0.31 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.73 -0.51 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.79 -0.72 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.94 -0.20 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.15 -1.06 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.97 -0.53 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.28 -1.22 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.12 -0.30 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.20 -0.19 46 0 196 0
30MAR26 62.50 C 0.00 0.00 0.00 11.80 -0.22 47 0 362 0
30MAR26 65.00 C 0.00 0.00 0.00 10.10 -0.55 45 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 8.84 -0.55 45 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 7.70 -0.50 46 0 538 0
30MAR26 72.50 C 0.00 0.00 0.00 6.71 -0.46 46 0 61 0
30MAR26 75.00 C 0.00 0.00 0.00 5.83 -0.44 46 0 120 0
30MAR26 77.50 C 0.00 0.00 0.00 5.08 -0.39 46 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 4.35 -0.35 46 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 3.72 -0.31 46 0 70 0
30MAR26 85.00 C 3.15 3.16 3.15 3.16 -0.28 46 45 62 +21
30MAR26 87.50 C 0.00 0.00 0.00 2.69 -0.24 46 0 104 0
30MAR26 90.00 C 0.00 0.00 0.00 2.27 -0.22 46 0 125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.92 -0.19 46 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 1.62 -0.16 46 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 1.36 -0.14 46 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 1.15 -0.12 46 0 239 0
30MAR26 102.50 C 0.00 0.00 0.00 0.96 -0.11 46 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.78 -0.12 45 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.65 -0.08 45 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.56 -0.05 46 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.46 -0.07 46 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.39 -0.05 46 0 58 0
30MAR26 117.50 C 0.00 0.00 0.00 0.33 -0.04 46 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 26.21 -0.48 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.44 -0.54 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.95 -0.88 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.14 -0.90 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.37 -0.55 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.96 -0.95 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.30 -0.15 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.55 -0.21 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.02 +0.27 48 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 14.58 -0.86 43 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 13.20 -0.80 43 0 3 0
29JUN26 65.00 C 0.00 0.00 0.00 12.23 -0.58 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 11.04 -0.61 45 0 16 0
29JUN26 70.00 C 0.00 0.00 0.00 10.01 -0.50 46 0 2,051 0
29JUN26 72.50 C 0.00 0.00 0.00 8.98 -0.48 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.10 -0.44 46 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 7.31 -0.52 46 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 6.57 -0.41 46 0 1 0
29JUN26 82.50 C 0.00 0.00 0.00 5.93 -0.10 46 0 32 0
29JUN26 85.00 C 0.00 0.00 0.00 5.26 -0.34 46 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 4.72 -0.28 46 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 4.20 -0.27 46 0 45 0
29JUN26 92.50 C 0.00 0.00 0.00 3.73 -0.22 46 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 3.34 -0.21 46 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 2.95 -0.21 46 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 2.63 -0.15 46 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 2.34 -0.16 46 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 2.06 -0.16 46 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 1.84 -0.11 46 0 9 0
29JUN26 110.00 C 0.00 0.00 0.00 1.59 -0.16 46 0 161 0
29JUN26 112.50 C 0.00 0.00 0.00 1.40 -0.16 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.27 -0.99 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.84 -0.63 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.87 -0.98 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.38 -0.71 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.96 -0.42 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.32 -0.52 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.04 -0.27 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.82 -0.18 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.26 -0.54 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.14 -0.50 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.09 -0.50 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.14 -0.46 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.25 -0.49 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.46 -0.45 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.71 -0.44 47 0 45 0
29SEP26 82.50 C 0.00 0.00 0.00 8.03 -0.38 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 7.39 -0.38 47 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 6.75 -0.37 47 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 6.17 -0.31 47 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 5.67 -0.31 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.18 -0.30 47 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 4.71 -0.28 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.34 -0.24 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 3.97 -0.25 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.60 -0.25 47 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 3.31 -0.18 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.04 -0.19 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.78 -0.18 46 0 4 0
TOTAL CALL 522 18,803 +325
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 66 0 76 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.17 0.17 0.17 0.08 +0.01 42 3 76 -3
27NOV25 62.50 P 0.39 0.39 0.31 0.26 +0.03 42 26 238 -20
27NOV25 65.00 P 0.86 0.86 0.72 0.69 +0.11 42 24 532 +19
27NOV25 67.50 P 1.59 1.63 1.46 1.49 +0.26 42 42 719 -14
27NOV25 70.00 P 2.75 2.75 2.75 2.67 +0.33 42 1 360 +1
27NOV25 72.50 P 0.00 0.00 0.00 4.35 +0.55 42 0 282 0
27NOV25 75.00 P 6.00 6.30 6.00 6.52 +1.02 47 2 561 0
27NOV25 77.50 P 9.00 9.00 9.00 8.58 +0.66 41 1 162 -1
27NOV25 80.00 P 11.45 11.45 11.14 11.14 +0.70 53 3 361 0
27NOV25 82.50 P 0.00 0.00 0.00 13.50 +0.72 51 0 156 0
27NOV25 85.00 P 0.00 0.00 0.00 16.43 +1.36 84 0 83 0
27NOV25 87.50 P 0.00 0.00 0.00 18.45 +0.90 0 0 61 0
27NOV25 90.00 P 0.00 0.00 0.00 20.95 +0.90 0 0 15 0
27NOV25 92.50 P 0.00 0.00 0.00 24.15 +1.60 117 0 13 0
27NOV25 95.00 P 0.00 0.00 0.00 25.95 +0.45 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 28.45 +0.64 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 30.95 +0.90 0 0 120 0
27NOV25 102.50 P 0.00 0.00 0.00 33.45 +0.73 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 36.69 +1.64 154 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 38.45 +0.20 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 40.95 +0.90 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 43.45 +0.88 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 21 0
30DEC25 50.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 61 0
30DEC25 52.50 P 0.00 0.00 0.00 0.12 +0.02 42 0 97 0
30DEC25 55.00 P 0.35 0.35 0.35 0.26 +0.04 42 8 166 +8
30DEC25 57.50 P 0.53 0.56 0.53 0.50 +0.06 42 23 246 +1
30DEC25 60.00 P 0.87 0.97 0.87 0.90 +0.12 42 26 606 0
30DEC25 62.50 P 1.45 1.54 1.39 1.45 +0.19 42 9 303 +7
30DEC25 65.00 P 2.24 2.24 2.24 2.21 +0.27 42 25 403 +25
30DEC25 67.50 P 3.31 3.31 3.31 3.24 +0.35 42 20 220 -20
30DEC25 70.00 P 4.38 4.41 4.38 4.52 +0.40 42 6 747 +5
30DEC25 72.50 P 0.00 0.00 0.00 6.05 +0.49 42 0 153 0
30DEC25 75.00 P 0.00 0.00 0.00 7.56 +0.30 40 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 9.42 +0.30 39 0 64 0
30DEC25 80.00 P 0.00 0.00 0.00 11.76 +1.00 43 0 870 0
30DEC25 82.50 P 0.00 0.00 0.00 13.66 +0.51 36 0 236 0
30DEC25 85.00 P 0.00 0.00 0.00 16.43 +1.03 47 0 183 0
30DEC25 87.50 P 0.00 0.00 0.00 18.56 +0.30 42 0 72 0
30DEC25 90.00 P 21.40 21.40 21.40 20.99 +0.87 42 10 87 -10
30DEC25 92.50 P 0.00 0.00 0.00 24.15 +1.54 65 0 75 0
30DEC25 95.00 P 0.00 0.00 0.00 25.95 +0.45 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 28.45 +0.64 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 30.95 +0.81 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 33.45 +0.73 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.69 +1.59 86 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.45 +0.20 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 40.95 +0.90 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.45 +0.27 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.49 +1.32 94 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.45 +0.64 0 0 0 0
29JAN26 48.00 P 0.27 0.30 0.27 0.15 +0.02 44 16 16 +16
29JAN26 49.00 P 0.00 0.00 0.00 0.20 +0.03 44 0 30 0
29JAN26 50.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.46 +0.07 44 0 11 0
29JAN26 55.00 P 0.00 0.00 0.00 0.77 +0.11 44 0 77 0
29JAN26 57.50 P 0.00 0.00 0.00 1.22 +0.16 44 0 55 0
29JAN26 60.00 P 1.78 1.78 1.78 1.76 +0.21 44 5 79 +1
29JAN26 62.50 P 0.00 0.00 0.00 2.49 +0.28 44 0 145 0
29JAN26 65.00 P 0.00 0.00 0.00 3.40 +0.35 43 0 78 0
29JAN26 67.50 P 4.55 4.61 4.55 4.52 +0.41 43 75 560 +42
29JAN26 70.00 P 0.00 0.00 0.00 5.80 +0.44 43 0 686 0
29JAN26 72.50 P 7.30 7.51 7.30 7.31 +0.50 44 72 67 -45
29JAN26 75.00 P 0.00 0.00 0.00 8.89 +0.46 43 0 420 0
29JAN26 77.50 P 0.00 0.00 0.00 10.54 +0.41 42 0 94 0
29JAN26 80.00 P 0.00 0.00 0.00 12.63 +0.77 44 0 104 0
29JAN26 82.50 P 0.00 0.00 0.00 14.85 +1.24 46 0 131 0
29JAN26 85.00 P 0.00 0.00 0.00 16.58 +1.02 41 0 122 0
29JAN26 87.50 P 0.00 0.00 0.00 18.77 +0.37 39 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 21.08 -0.03 38 0 35 0
29JAN26 92.50 P 0.00 0.00 0.00 24.21 +1.06 54 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 26.14 +0.64 46 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.45 +0.62 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.03 +0.89 48 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 33.45 +0.68 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.69 +1.59 69 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.59 +0.34 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.59 +1.54 73 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.45 +0.27 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.35 +0.06 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.42 +0.05 44 0 61 0
26FEB26 50.00 P 0.00 0.00 0.00 0.52 +0.07 44 0 81 0
26FEB26 52.50 P 0.00 0.00 0.00 0.83 +0.11 44 0 116 0
26FEB26 55.00 P 0.00 0.00 0.00 1.25 +0.14 44 0 106 0
26FEB26 57.50 P 0.00 0.00 0.00 1.78 +0.21 44 0 61 0
26FEB26 60.00 P 0.00 0.00 0.00 2.43 +0.25 44 0 105 0
26FEB26 62.50 P 0.00 0.00 0.00 3.23 +0.30 44 0 211 0
26FEB26 65.00 P 0.00 0.00 0.00 4.23 +0.36 44 0 166 0
26FEB26 67.50 P 0.00 0.00 0.00 5.38 +0.40 44 0 621 0
26FEB26 70.00 P 0.00 0.00 0.00 6.70 +0.45 44 0 209 0
26FEB26 72.50 P 0.00 0.00 0.00 8.19 +0.50 44 0 68 0
26FEB26 75.00 P 0.00 0.00 0.00 9.57 +0.46 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.37 +0.79 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.26 +0.93 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.78 +1.56 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.36 +0.74 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.34 +0.94 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.30 +0.19 38 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.21 +0.89 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.42 +0.92 46 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.65 +0.82 44 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.19 +0.86 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.26 +0.03 46 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.32 +0.03 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.40 +0.05 46 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.58 +0.06 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.69 +0.06 46 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.81 +0.07 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.96 +0.10 46 0 58 0
30MAR26 52.50 P 0.00 0.00 0.00 1.38 +0.12 46 0 32 0
30MAR26 55.00 P 0.00 0.00 0.00 1.91 +0.15 46 0 113 0
30MAR26 57.50 P 0.00 0.00 0.00 2.55 +0.22 46 0 116 0
30MAR26 60.00 P 3.23 3.30 3.18 3.30 +0.28 45 28 354 +28
30MAR26 62.50 P 4.23 4.24 4.23 4.20 +0.27 45 45 636 0
30MAR26 65.00 P 5.28 5.29 5.28 5.26 +0.34 45 45 541 +45
30MAR26 67.50 P 6.55 6.57 6.55 6.47 +0.41 45 45 238 -43
30MAR26 70.00 P 7.75 7.75 7.75 7.81 +0.42 45 25 1,204 0
30MAR26 72.50 P 0.00 0.00 0.00 9.28 +0.43 46 0 189 0
30MAR26 75.00 P 0.00 0.00 0.00 10.53 +0.08 44 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 12.29 +0.20 44 0 386 0
30MAR26 80.00 P 0.00 0.00 0.00 14.20 +0.78 45 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 16.20 +0.39 46 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 17.93 +0.84 44 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 20.18 +0.08 45 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 22.82 +0.88 49 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 24.74 +0.72 48 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 26.48 +0.78 43 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.46 +0.51 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.19 +0.73 43 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.69 +0.55 45 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.69 +1.29 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.59 +0.34 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.59 +1.54 57 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.88 +0.70 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.49 +1.29 60 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.02 +1.21 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.12 +0.10 46 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 1.28 +0.09 46 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.45 +0.10 46 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 1.64 +0.12 46 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.86 +0.13 46 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 2.08 +0.14 46 0 9 0
29JUN26 52.50 P 0.00 0.00 0.00 2.67 +0.18 46 0 3 0
29JUN26 55.00 P 0.00 0.00 0.00 3.36 +0.20 46 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.16 +0.22 45 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 5.08 +0.28 45 0 129 0
29JUN26 62.50 P 0.00 0.00 0.00 6.13 +0.29 45 0 113 0
29JUN26 65.00 P 0.00 0.00 0.00 7.27 +0.32 45 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 8.55 +0.38 45 0 89 0
29JUN26 70.00 P 0.00 0.00 0.00 9.94 +0.42 45 0 166 0
29JUN26 72.50 P 0.00 0.00 0.00 11.41 +0.43 46 0 124 0
29JUN26 75.00 P 0.00 0.00 0.00 12.75 +0.31 45 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 14.20 -0.02 44 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.08 +0.13 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.63 +1.14 48 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.06 +0.14 46 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 22.49 +0.61 49 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.35 +0.64 48 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.48 +0.60 49 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 27.67 +0.36 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.38 +0.35 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.51 +1.10 47 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 35.01 +1.23 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.96 +0.47 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.53 +1.28 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.75 +0.67 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.37 +1.04 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.55 +0.15 46 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 2.80 +0.17 46 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.06 +0.17 46 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.76 +0.17 46 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.53 +0.14 45 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 5.52 +0.24 46 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 6.55 +0.26 46 0 784 0
29SEP26 62.50 P 0.00 0.00 0.00 7.68 +0.30 46 0 59 0
29SEP26 65.00 P 0.00 0.00 0.00 8.91 +0.31 46 0 660 0
29SEP26 67.50 P 0.00 0.00 0.00 10.23 +0.34 46 0 41 0
29SEP26 70.00 P 0.00 0.00 0.00 11.62 +0.40 46 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 13.13 +0.41 46 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.72 +0.50 46 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 16.39 +0.52 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 17.95 +0.66 46 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 19.70 +0.47 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.55 +0.34 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.70 +0.78 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.50 +0.30 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.36 +0.34 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.85 +1.03 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.15 +0.01 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 33.70 +0.81 47 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.52 +0.07 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.27 +1.26 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.02 +0.24 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.33 +0.33 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.78 +0.50 48 0 0 0
TOTAL PUT 585 22,071 +42
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$ 21.50
27NOV25 13.50 C 0.00 0.00 0.00 8.02 +0.11 91 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 7.52 +0.12 82 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 7.02 +0.12 73 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 6.51 +0.10 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 6.01 +0.10 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 5.52 +0.11 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 5.04 +0.12 69 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 4.54 +0.12 62 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 4.04 +0.14 55 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 3.52 +0.12 0 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 3.02 +0.11 0 0 29 0
27NOV25 19.00 C 0.00 0.00 0.00 2.60 +0.19 48 0 131 0
27NOV25 19.50 C 0.00 0.00 0.00 2.03 +0.12 24 0 1,556 0
27NOV25 20.00 C 1.60 1.60 1.48 1.56 +0.13 26 7 239 0
27NOV25 21.00 C 0.67 0.69 0.67 0.72 +0.12 25 5 60 -5
27NOV25 22.00 C 0.28 0.30 0.27 0.23 +0.06 25 100 168 +85
27NOV25 23.00 C 0.00 0.00 0.00 0.05 +0.02 26 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 45 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 9.07 +0.10 66 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.57 +0.11 61 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 8.07 +0.12 55 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.57 +0.12 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.08 +0.12 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.57 +0.11 38 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 6.09 +0.11 45 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 5.59 +0.12 40 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.10 +0.12 39 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 4.61 +0.13 37 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 4.12 +0.16 34 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.59 +0.12 23 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 3.10 +0.11 22 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 2.63 +0.11 23 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 2.18 +0.11 23 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 1.75 +0.10 23 0 200 0
30DEC25 21.00 C 0.00 0.00 0.00 1.00 +0.07 22 0 110 0
30DEC25 22.00 C 0.54 0.54 0.54 0.52 +0.04 22 1 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.09 +0.01 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 23 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.63 +0.13 46 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.12 +0.11 39 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.64 +0.13 40 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.15 +0.13 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.66 +0.13 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.17 +0.13 34 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.68 +0.12 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.20 +0.10 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 3.68 +0.11 24 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 3.21 +0.10 24 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 2.77 +0.09 24 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 2.35 +0.08 24 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 1.91 +0.05 22 0 40 0
29JAN26 21.00 C 1.26 1.26 1.26 1.27 +0.06 23 5 13 0
29JAN26 22.00 C 0.00 0.00 0.00 0.78 +0.03 23 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.45 +0.02 24 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.06 0.00 24 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 0.01 -0.01 24 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 6.68 +0.10 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.19 +0.10 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.72 +0.12 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.22 +0.09 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.74 +0.09 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.26 +0.09 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.81 +0.16 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.31 +0.11 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.88 +0.10 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.48 +0.09 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.11 +0.09 23 0 101 0
26FEB26 21.00 C 0.00 0.00 0.00 1.42 +0.07 22 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.93 +0.05 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.61 +0.03 24 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 +0.01 24 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 9.19 +0.12 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.71 +0.13 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.22 +0.13 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.72 +0.12 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.24 +0.12 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.76 +0.13 35 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 6.28 +0.13 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.80 +0.11 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.32 +0.10 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.85 +0.10 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.39 +0.11 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.93 +0.09 26 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 3.47 +0.11 25 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 3.07 +0.11 25 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 2.69 +0.10 25 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 2.41 +0.10 26 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 1.74 +0.10 25 0 385 0
30MAR26 22.00 C 0.00 0.00 0.00 1.22 +0.07 25 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.82 +0.05 24 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.37 +0.03 25 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 +0.01 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 8.34 +0.12 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.86 +0.11 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.39 +0.10 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.92 +0.10 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.45 +0.10 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.99 +0.11 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.54 +0.11 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.09 +0.10 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.66 +0.10 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.23 +0.09 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.81 +0.07 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 3.32 +0.06 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.96 +0.05 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.63 +0.05 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 2.06 0.00 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 1.53 +0.02 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 1.13 +0.01 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.84 0.00 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 0.00 24 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.36 +0.13 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.87 +0.12 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.41 +0.10 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.94 +0.10 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.46 +0.09 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.02 +0.14 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.57 +0.10 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.14 +0.10 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.72 +0.10 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.31 +0.09 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.92 +0.09 27 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 3.64 +0.26 28 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 3.24 +0.20 26 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 2.93 +0.20 26 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 2.31 +0.11 26 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.91 +0.19 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.52 +0.18 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 1.16 +0.10 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.92 +0.11 26 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.72 +0.11 26 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.56 +0.10 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.45 +0.11 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 +0.10 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 +0.08 27 0 0 0
TOTAL CALL 118 6,255 +80
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 118 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 199 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 117 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2,031 0
27NOV25 20.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 100 0
27NOV25 21.00 P 0.00 0.00 0.00 0.22 0.00 27 0 318 0
27NOV25 22.00 P 0.00 0.00 0.00 0.74 -0.04 28 0 45 0
27NOV25 23.00 P 0.00 0.00 0.00 1.53 -0.10 26 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 2.50 -0.12 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 3.50 -0.12 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 4.53 -0.09 58 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 6.51 -0.11 68 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 7.50 -0.12 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 8.51 -0.11 83 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 368 0
30DEC25 18.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 245 0
30DEC25 19.00 P 0.08 0.09 0.08 0.05 0.00 23 25 388 -12
30DEC25 19.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 109 0
30DEC25 20.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 72 0
30DEC25 21.00 P 0.42 0.42 0.42 0.46 -0.04 23 1 232 +1
30DEC25 22.00 P 0.00 0.00 0.00 0.98 -0.06 24 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 1.66 -0.09 23 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 2.53 -0.11 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.50 -0.12 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.53 -0.09 35 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.51 -0.11 42 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.50 -0.12 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.51 -0.11 50 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.50 -0.12 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 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 32 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.03 0.00 25 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 50 0
29JAN26 18.50 P 0.12 0.12 0.12 0.08 -0.02 24 13 129 -13
29JAN26 19.00 P 0.16 0.16 0.16 0.14 -0.01 24 10 55 -10
29JAN26 19.50 P 0.22 0.24 0.22 0.22 -0.02 24 125 121 -42
29JAN26 20.00 P 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.64 -0.06 23 0 15 0
29JAN26 22.00 P 0.00 0.00 0.00 1.19 -0.07 25 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 1.85 -0.07 25 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 2.62 -0.11 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.53 -0.11 24 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.53 -0.09 29 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.51 -0.11 35 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.50 -0.12 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.51 -0.11 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.30 -0.02 24 0 15 0
26FEB26 20.00 P 0.42 0.42 0.42 0.42 -0.03 23 2 102 +2
26FEB26 21.00 P 0.00 0.00 0.00 0.78 -0.03 24 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 1.30 -0.05 24 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 1.91 -0.08 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 2.68 -0.10 23 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.55 -0.11 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.53 -0.09 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.51 -0.11 31 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.50 -0.12 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.51 -0.11 38 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 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 24 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 26 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 0.00 26 0 30 0
30MAR26 17.00 P 0.13 0.13 0.13 0.07 0.00 25 3 9 -3
30MAR26 17.50 P 0.00 0.00 0.00 0.11 0.00 25 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.43 -0.03 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.96 -0.06 25 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 1.47 -0.04 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.09 -0.07 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.82 -0.08 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.64 -0.10 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.53 -0.10 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.51 -0.11 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.50 -0.12 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.51 -0.11 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 0.00 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 -0.03 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.32 -0.04 24 0 10 0
29JUN26 18.00 P 0.43 0.43 0.43 0.43 -0.05 24 2 4 +2
29JUN26 18.50 P 0.00 0.00 0.00 0.55 -0.07 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.70 -0.07 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.88 -0.04 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.08 -0.04 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.48 -0.08 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.07 -0.11 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.72 -0.11 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.44 -0.12 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.22 -0.08 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.01 -0.09 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.89 -0.08 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.79 -0.08 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.70 -0.09 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.64 -0.09 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 +0.04 27 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 +0.05 27 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.29 +0.04 27 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 +0.04 26 0 1 0
29SEP26 18.00 P 0.68 0.68 0.68 0.70 +0.03 26 3 1 -3
29SEP26 18.50 P 0.00 0.00 0.00 0.85 +0.03 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.02 +0.04 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.21 +0.03 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.42 +0.06 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.88 +0.04 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.50 +0.08 26 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.14 +0.08 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 3.70 -0.05 25 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 4.49 -0.06 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.26 -0.09 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.11 -0.13 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.99 -0.09 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.90 -0.08 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.81 -0.10 25 0 0 0
TOTAL PUT 184 7,261 -78
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$ 1.40
30DEC25 0.85 C 0.00 0.00 0.00 0.56 -0.03 84 0 60 0
30DEC25 0.90 C 0.00 0.00 0.00 0.51 -0.04 75 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.46 -0.04 67 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.42 -0.04 75 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.38 -0.04 78 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.34 -0.03 78 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.30 -0.04 75 0 1 0
30DEC25 1.20 C 0.00 0.00 0.00 0.27 -0.03 79 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.23 -0.04 74 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.20 -0.04 74 0 0 0
30DEC25 1.35 C 0.19 0.19 0.16 0.17 -0.04 72 54 5 -30
30DEC25 1.40 C 0.00 0.00 0.00 0.15 -0.03 74 0 4 0
30DEC25 1.45 C 0.00 0.00 0.00 0.13 -0.02 75 0 11 0
30DEC25 1.50 C 0.00 0.00 0.00 0.11 -0.02 74 0 209 0
30DEC25 1.55 C 0.00 0.00 0.00 0.09 -0.02 72 0 65 0
30DEC25 1.60 C 0.00 0.00 0.00 0.08 -0.02 74 0 36 0
30DEC25 1.65 C 0.00 0.00 0.00 0.07 -0.02 76 0 541 0
30DEC25 1.70 C 0.00 0.00 0.00 0.06 -0.02 76 0 835 0
30DEC25 1.75 C 0.00 0.00 0.00 0.05 -0.02 76 0 87 0
30DEC25 1.80 C 0.00 0.00 0.00 0.04 -0.02 74 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.03 -0.02 72 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.02 -0.02 68 0 117 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 -0.02 60 0 132 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 842 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 70 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 82 0 731 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 87 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 97 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 102 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 106 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 114 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 118 0 62 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 125 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 141 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.61 -0.03 86 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.57 -0.04 84 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.53 -0.04 81 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.50 -0.04 83 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.47 -0.03 84 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.44 -0.03 84 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.41 -0.03 84 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.38 -0.03 83 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.36 -0.03 84 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.34 -0.02 85 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.31 -0.03 83 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.29 -0.03 83 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.27 -0.03 83 0 7 0
30MAR26 1.50 C 0.00 0.00 0.00 0.25 -0.03 83 0 219 0
30MAR26 1.55 C 0.00 0.00 0.00 0.23 -0.02 82 0 11 0
30MAR26 1.60 C 0.00 0.00 0.00 0.21 -0.03 81 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.20 -0.02 82 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.19 -0.02 83 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.18 -0.01 84 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.17 -0.01 85 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.16 -0.01 85 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.15 -0.01 85 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.14 -0.01 85 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.13 -0.01 85 0 20 0
30MAR26 2.10 C 0.00 0.00 0.00 0.12 0.00 87 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.10 -0.01 85 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.08 -0.02 82 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.07 -0.01 82 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.06 -0.01 82 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.05 -0.01 81 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.04 -0.01 79 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.03 -0.01 77 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.02 -0.01 72 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.56 -0.04 83 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.54 -0.03 85 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.51 -0.03 84 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.48 -0.04 83 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.46 -0.03 84 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.44 -0.03 85 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.42 -0.03 85 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.40 -0.02 85 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.38 -0.02 85 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.36 -0.03 84 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.34 -0.03 84 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.33 -0.02 85 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.31 -0.02 84 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.29 -0.03 83 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.28 -0.02 84 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.27 -0.02 84 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.26 -0.02 85 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.24 -0.02 83 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.23 -0.02 84 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.22 -0.02 84 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.21 -0.02 84 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.19 -0.02 83 0 0 0
TOTAL CALL 54 11,038 -30
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 93 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30DEC25 1.05 P 0.00 0.00 0.00 0.02 0.00 72 0 55 0
30DEC25 1.10 P 0.00 0.00 0.00 0.03 0.00 73 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.04 0.00 72 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.06 +0.01 76 0 33 0
30DEC25 1.25 P 0.00 0.00 0.00 0.07 0.00 71 0 230 0
30DEC25 1.30 P 0.00 0.00 0.00 0.09 0.00 71 0 690 0
30DEC25 1.35 P 0.11 0.11 0.11 0.12 0.00 75 3 478 +3
30DEC25 1.40 P 0.16 0.16 0.16 0.15 +0.01 77 1 244 0
30DEC25 1.45 P 0.00 0.00 0.00 0.18 +0.01 77 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.21 +0.01 77 0 313 0
30DEC25 1.55 P 0.00 0.00 0.00 0.25 +0.02 80 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.27 +0.01 72 0 57 0
30DEC25 1.65 P 0.00 0.00 0.00 0.31 +0.02 74 0 93 0
30DEC25 1.70 P 0.00 0.00 0.00 0.35 +0.02 74 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.39 +0.02 73 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.44 +0.03 79 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.48 +0.03 77 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.52 +0.03 73 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.57 +0.03 77 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.61 +0.03 71 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.71 +0.04 78 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.80 +0.03 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.00 +0.04 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.05 +0.01 86 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 +0.01 85 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 0.00 83 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.09 +0.01 85 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 0.00 81 0 50 0
30MAR26 1.10 P 0.00 0.00 0.00 0.13 +0.01 86 0 36 0
30MAR26 1.15 P 0.00 0.00 0.00 0.15 +0.01 85 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 +0.01 84 0 367 0
30MAR26 1.25 P 0.00 0.00 0.00 0.20 +0.01 86 0 16 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 0.00 81 0 60 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 +0.01 85 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 +0.01 86 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.32 +0.02 88 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 +0.02 88 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 +0.02 87 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 0.00 83 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 +0.02 84 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.47 +0.02 83 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.51 +0.02 84 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.55 +0.02 84 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 +0.03 85 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.63 +0.03 85 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 +0.05 92 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.71 +0.03 85 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.79 +0.03 84 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.88 +0.03 85 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.96 +0.03 83 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.05 +0.03 83 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.14 +0.03 82 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.23 +0.03 81 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.33 +0.03 85 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.42 +0.03 82 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.52 +0.04 85 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.61 +0.03 81 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.71 +0.04 84 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.81 +0.04 86 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 0.00 83 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 83 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 +0.01 85 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 +0.01 84 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 +0.01 85 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 +0.01 83 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.29 +0.01 84 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 +0.01 84 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 +0.01 84 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 +0.01 84 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 +0.01 83 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 +0.02 85 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 +0.02 84 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 +0.01 83 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 +0.02 84 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 +0.02 85 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.62 +0.02 83 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.66 +0.02 84 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.70 +0.02 84 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.74 +0.02 84 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.78 +0.02 85 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.86 +0.03 85 0 0 0
TOTAL PUT 4 6,361 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 70.50
27NOV25 47.00 C 0.00 0.00 0.00 23.74 -0.41 119 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 22.74 -0.44 113 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 21.56 -1.10 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 20.75 -0.92 104 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 18.24 -0.28 90 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 15.75 -0.32 79 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 13.26 -0.43 67 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 10.76 -0.32 55 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 8.25 -0.34 43 0 18 0
27NOV25 65.00 C 0.00 0.00 0.00 5.59 -0.41 18 0 90 0
27NOV25 67.50 C 3.27 3.35 3.27 3.12 -0.48 14 16 293 +1
27NOV25 70.00 C 1.39 1.51 1.26 1.29 -0.32 18 92 87 +1
27NOV25 72.50 C 0.00 0.00 0.00 0.33 -0.14 18 0 28 0
27NOV25 75.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 18 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 18 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.95 -0.23 73 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 24.95 -0.89 70 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.74 -0.56 48 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 22.74 -0.48 45 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 21.97 -0.69 62 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 20.97 -0.70 58 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 18.49 -0.14 52 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 15.75 -0.99 25 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 13.53 -0.16 39 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 10.76 -0.86 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 8.25 -0.57 0 0 46 0
30DEC25 65.00 C 0.00 0.00 0.00 5.96 -0.68 17 0 62 0
30DEC25 67.50 C 0.00 0.00 0.00 3.76 -0.46 16 0 46 0
30DEC25 70.00 C 0.00 0.00 0.00 2.14 -0.34 17 0 664 0
30DEC25 72.50 C 0.00 0.00 0.00 1.06 -0.23 17 0 23 0
30DEC25 75.00 C 0.00 0.00 0.00 0.47 -0.14 18 0 43 0
30DEC25 77.50 C 0.00 0.00 0.00 0.17 -0.07 18 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.77 -1.10 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 23.13 -0.36 51 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.14 -0.52 49 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.97 -0.70 39 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.67 -0.77 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.75 -0.99 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.53 -0.83 25 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.83 -0.79 0 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 8.62 -0.20 18 0 75 0
29JAN26 65.00 C 0.00 0.00 0.00 6.61 -0.04 21 0 125 0
29JAN26 67.50 C 0.00 0.00 0.00 4.39 -0.40 17 0 60 0
29JAN26 70.00 C 0.00 0.00 0.00 2.82 -0.29 17 0 15 0
29JAN26 72.50 C 1.79 1.79 1.79 1.69 -0.21 18 1 18 +1
29JAN26 75.00 C 0.00 0.00 0.00 0.94 -0.13 18 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.49 -0.10 18 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 0.00 19 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 0.00 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.97 -0.90 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.13 -0.86 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.14 -0.85 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.26 -0.68 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.80 -0.76 35 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.07 -0.99 19 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.53 -0.83 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.26 -0.52 19 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 8.93 -0.17 18 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 6.82 -0.19 18 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 4.90 -0.38 18 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 3.34 -0.33 18 0 74 0
26FEB26 72.50 C 0.00 0.00 0.00 2.18 -0.22 18 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 1.35 -0.15 18 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.79 -0.11 18 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.44 -0.09 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.25 -0.03 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.18 -0.77 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.35 -0.56 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.97 -0.96 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 23.24 -0.76 33 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.14 -0.89 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.26 -0.73 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.80 -0.76 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.59 -0.62 29 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.86 -0.82 19 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.26 -0.52 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 9.36 -0.50 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.33 -0.42 19 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.59 -0.19 19 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 4.11 -0.10 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 2.91 -0.03 19 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 1.93 -0.11 19 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 1.27 -0.04 19 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.81 0.00 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.30 +0.02 19 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.97 -1.03 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.61 -0.39 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.14 -0.89 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.26 -0.73 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.80 -0.76 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.59 -0.70 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.95 -0.92 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.73 -0.73 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 9.66 -0.61 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 7.78 -0.47 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.13 -0.33 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.72 -0.08 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 3.56 -0.03 20 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 2.56 -0.13 20 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 1.86 -0.02 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.34 -0.01 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.66 +0.02 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.32 +0.04 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.22 +0.04 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.11 -0.89 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.61 -0.39 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.14 -0.89 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.26 -0.73 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.85 -0.77 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.59 -0.70 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.98 -0.89 18 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.22 -0.24 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.38 -0.22 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.34 -0.24 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.02 -0.28 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.73 -0.23 21 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 4.63 -0.19 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.71 -0.15 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.84 -0.12 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.23 -0.11 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.75 -0.08 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.36 -0.05 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.04 -0.04 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.78 -0.04 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
TOTAL CALL 109 2,059 +3
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.01 0.00 27 0 286 0
27NOV25 65.00 P 0.05 0.05 0.05 0.01 0.00 19 2 307 0
27NOV25 67.50 P 0.00 0.00 0.00 0.13 +0.04 19 0 98 0
27NOV25 70.00 P 0.60 0.77 0.60 0.76 +0.17 19 108 52 +4
27NOV25 72.50 P 0.00 0.00 0.00 2.33 +0.37 20 0 2 0
27NOV25 75.00 P 0.00 0.00 0.00 4.64 +0.49 26 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 7.00 +0.50 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 9.50 +0.35 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 12.00 +0.50 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 14.50 +0.50 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 17.51 +1.01 87 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 19.50 +0.50 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 22.00 +0.50 0 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 24.54 +0.50 77 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 27 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 0.00 19 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.04 0.00 17 0 112 0
30DEC25 65.00 P 0.24 0.25 0.24 0.18 +0.02 17 45 90 -1
30DEC25 67.50 P 0.00 0.00 0.00 0.59 +0.08 18 0 196 0
30DEC25 70.00 P 1.46 1.46 1.46 1.46 +0.17 18 15 45 +15
30DEC25 72.50 P 0.00 0.00 0.00 2.90 +0.28 18 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 4.87 +0.39 20 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 7.02 +0.30 18 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 9.50 +0.35 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 12.00 +0.50 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 14.50 +0.50 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 17.51 +1.01 49 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 19.50 +0.50 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.00 +0.47 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 24.54 +0.50 46 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 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 21 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 36 0
29JAN26 60.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 4 0
29JAN26 62.50 P 0.00 0.00 0.00 0.17 +0.03 18 0 32 0
29JAN26 65.00 P 0.51 0.51 0.51 0.46 +0.08 18 50 109 -15
29JAN26 67.50 P 0.00 0.00 0.00 1.03 +0.14 18 0 84 0
29JAN26 70.00 P 0.00 0.00 0.00 1.99 +0.22 19 0 15 0
29JAN26 72.50 P 3.40 3.40 3.40 3.39 +0.32 19 12 36 0
29JAN26 75.00 P 0.00 0.00 0.00 5.20 +0.40 20 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 7.13 +0.41 18 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 9.79 +0.64 25 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 12.05 +0.55 24 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 14.50 +0.50 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.51 +0.72 40 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 19.50 +0.50 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.28 +0.75 43 0 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 27 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 21 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.31 +0.05 18 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.69 +0.09 18 0 15 0
26FEB26 67.50 P 0.00 0.00 0.00 1.35 +0.15 19 0 60 0
26FEB26 70.00 P 2.19 2.25 2.19 2.35 +0.23 19 19 79 +17
26FEB26 72.50 P 0.00 0.00 0.00 3.71 +0.32 19 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 5.43 +0.39 19 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 7.31 +0.22 18 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 9.79 +0.49 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 12.05 +0.45 21 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.61 +0.61 26 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.51 +0.72 35 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.50 +0.35 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.28 +0.75 38 0 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 26 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 20 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 13 0
30MAR26 57.50 P 0.00 0.00 0.00 0.11 +0.04 19 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 0.27 +0.10 19 0 27 0
30MAR26 62.50 P 0.74 0.74 0.74 0.55 +0.15 19 1 0 -1
30MAR26 65.00 P 0.00 0.00 0.00 1.05 +0.25 19 0 52 0
30MAR26 67.50 P 0.00 0.00 0.00 1.80 +0.34 20 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 2.76 +0.41 19 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.08 +0.48 19 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.70 +0.51 19 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 7.58 +0.49 19 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 9.79 +0.49 20 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 12.05 +0.45 20 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 14.61 +0.55 24 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 17.51 +0.72 32 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.89 +0.74 33 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.41 +0.88 36 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.54 +0.50 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.16 +0.06 20 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.32 +0.10 20 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 0.59 +0.15 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.00 +0.20 20 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 1.62 +0.30 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 2.37 +0.30 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.29 +0.24 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.63 +0.47 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.09 +0.51 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.77 +0.48 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.42 +0.64 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.39 +0.56 18 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.65 +0.61 19 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.92 +0.98 20 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.22 +0.90 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.59 +0.97 20 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.00 +0.81 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.89 +0.44 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.37 +0.03 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.66 +0.08 21 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.05 +0.10 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 1.59 +0.13 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 2.30 +0.17 21 0 0 0
29SEP26 65.00 P 3.50 3.50 3.50 3.20 +0.21 21 10 10 0
29SEP26 67.50 P 0.00 0.00 0.00 4.17 +0.13 21 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 5.43 +0.29 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 6.87 +0.33 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.48 +0.13 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.55 +0.41 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.52 +0.79 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.26 +0.63 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.52 +0.58 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.65 +0.81 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.93 +1.00 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.30 +0.84 23 0 0 0
TOTAL PUT 262 2,240 +19
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$ 641.00
14NOV25 510.00 C 0.00 0.00 0.00 131.00 -15.05 0 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 121.00 -15.05 0 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 111.00 -15.05 0 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 101.00 -15.05 0 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 91.00 -15.05 0 0 0 0
14NOV25 560.00 C 0.00 0.00 0.00 81.00 -15.05 0 0 0 0
14NOV25 570.00 C 0.00 0.00 0.00 71.00 -15.06 0 0 0 0
14NOV25 580.00 C 0.00 0.00 0.00 61.00 -15.06 0 0 0 0
14NOV25 590.00 C 0.00 0.00 0.00 51.00 -15.06 0 0 0 0
14NOV25 600.00 C 42.00 53.20 42.00 41.00 -16.41 0 23 0 -23
14NOV25 610.00 C 30.30 30.30 30.30 31.00 -15.08 0 12 0 -77
14NOV25 620.00 C 35.00 35.00 20.40 21.00 -15.23 0 163 0 -1,105
14NOV25 630.00 C 18.00 27.00 11.02 11.00 -15.82 0 316 0 -448
14NOV25 640.00 C 9.00 16.65 0.96 1.00 -17.18 0 1,162 23 -4,522
14NOV25 650.00 C 2.01 9.00 0.01 0.00 -11.24 0 8,181 2,743 +582
14NOV25 660.00 C 1.00 3.00 0.01 0.00 -6.47 0 6,310 4,332 -539
14NOV25 670.00 C 0.68 0.93 0.01 0.00 -3.62 0 723 2,041 -364
14NOV25 680.00 C 1.10 1.10 0.01 0.00 -1.96 0 1,362 13,265 -193
14NOV25 690.00 C 0.10 0.10 0.01 0.00 -1.05 0 587 3,285 -586
14NOV25 700.00 C 0.01 0.01 0.01 0.00 -0.56 0 1,215 2,590 -231
14NOV25 710.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 375 0
14NOV25 720.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 611 0
14NOV25 730.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 33 0
14NOV25 740.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
14NOV25 750.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
14NOV25 760.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
14NOV25 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14NOV25 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 510.00 C 0.00 0.00 0.00 131.23 -19.56 0 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 121.35 -19.15 0 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 111.36 -15.05 0 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 101.01 -15.72 0 0 0 0
21NOV25 550.00 C 0.00 0.00 0.00 91.37 -15.06 0 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 81.41 -15.03 35 0 0 0
21NOV25 570.00 C 0.00 0.00 0.00 71.45 -15.00 34 0 0 0
21NOV25 580.00 C 0.00 0.00 0.00 61.54 -15.53 33 0 0 0
21NOV25 590.00 C 0.00 0.00 0.00 51.18 -15.86 0 0 0 0
21NOV25 600.00 C 0.00 0.00 0.00 41.32 -16.25 0 0 0 0
21NOV25 610.00 C 0.00 0.00 0.00 32.01 -15.85 24 0 0 0
21NOV25 620.00 C 27.03 37.00 27.03 24.66 -12.57 30 117 59 +59
21NOV25 630.00 C 21.00 23.50 16.14 15.87 -14.19 25 17 56 +10
21NOV25 640.00 C 20.16 22.50 9.45 9.60 -12.43 25 996 435 +394
21NOV25 650.00 C 9.29 15.00 5.29 5.65 -10.28 26 4,406 2,850 +1,015
21NOV25 660.00 C 6.05 9.55 2.82 3.20 -7.97 27 3,348 1,938 +729
21NOV25 670.00 C 2.99 5.55 1.50 1.75 -6.06 28 9,169 6,695 +5,054
21NOV25 680.00 C 2.20 3.02 0.87 0.93 -4.45 29 2,099 2,227 +1,571
21NOV25 690.00 C 1.00 1.73 0.64 0.48 -3.18 30 554 744 +206
21NOV25 700.00 C 0.60 0.92 0.23 0.27 -2.21 31 456 8,499 +40
21NOV25 710.00 C 0.30 0.30 0.25 0.14 -1.54 32 30 172 +10
21NOV25 720.00 C 0.00 0.00 0.00 0.07 -1.07 33 0 10 0
21NOV25 730.00 C 0.00 0.00 0.00 0.04 -0.73 35 0 104 0
21NOV25 740.00 C 0.00 0.00 0.00 0.02 -0.53 35 0 0 0
21NOV25 750.00 C 0.00 0.00 0.00 0.01 -0.37 36 0 0 0
21NOV25 760.00 C 0.00 0.00 0.00 0.01 -0.25 39 0 0 0
21NOV25 770.00 C 0.00 0.00 0.00 0.01 -0.18 42 0 0 0
21NOV25 780.00 C 0.00 0.00 0.00 0.01 -0.12 44 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 233.80 -16.10 137 0 2,443 0
27NOV25 420.00 C 0.00 0.00 0.00 228.18 -12.92 166 0 974 0
27NOV25 430.00 C 218.09 218.09 218.09 216.93 -14.14 151 1 239 -1
27NOV25 440.00 C 214.48 214.48 202.24 202.74 -13.59 105 32 222 +1
27NOV25 450.00 C 0.00 0.00 0.00 195.26 -11.11 125 0 1 0
27NOV25 460.00 C 0.00 0.00 0.00 183.62 -12.78 104 0 2 0
27NOV25 470.00 C 177.72 178.22 176.16 176.74 -9.40 122 600 1,900 +600
27NOV25 480.00 C 0.00 0.00 0.00 165.33 -11.32 106 0 77 0
27NOV25 490.00 C 0.00 0.00 0.00 153.67 -12.82 88 0 3 0
27NOV25 500.00 C 0.00 0.00 0.00 143.59 -13.09 81 0 9 0
27NOV25 510.00 C 0.00 0.00 0.00 133.67 -17.36 77 0 30 0
27NOV25 520.00 C 0.00 0.00 0.00 123.74 -16.76 72 0 136 0
27NOV25 530.00 C 0.00 0.00 0.00 111.69 -15.03 34 0 472 0
27NOV25 540.00 C 0.00 0.00 0.00 103.89 -14.13 62 200 533 -30
27NOV25 550.00 C 97.50 97.50 97.50 94.52 -12.37 60 10 2,241 +10
27NOV25 560.00 C 0.00 0.00 0.00 84.17 -12.64 53 0 1,331 0
27NOV25 570.00 C 0.00 0.00 0.00 72.01 -17.50 31 0 1,510 0
27NOV25 580.00 C 0.00 0.00 0.00 62.20 -17.18 29 0 1,993 0
27NOV25 590.00 C 0.00 0.00 0.00 54.31 -13.06 37 0 568 0
27NOV25 600.00 C 56.80 57.80 51.00 44.63 -13.28 33 7 4,590 0
27NOV25 610.00 C 47.00 47.00 32.06 33.67 -14.19 24 41 2,142 -6
27NOV25 620.00 C 32.00 32.00 25.98 26.30 -12.79 26 8 7,498 -6
27NOV25 630.00 C 23.88 31.61 18.55 18.76 -12.60 24 318 5,523 -95
27NOV25 640.00 C 19.62 25.00 12.82 12.90 -11.60 24 1,653 6,682 -535
27NOV25 650.00 C 11.93 18.00 8.55 8.76 -9.78 25 3,469 11,288 +659
27NOV25 660.00 C 8.00 12.78 5.50 5.83 -7.75 26 5,124 10,849 -1,389
27NOV25 670.00 C 5.33 8.77 3.53 3.78 -6.15 27 2,766 6,645 -138
27NOV25 680.00 C 3.92 5.68 2.26 2.41 -4.72 27 9,615 12,037 +5,068
27NOV25 690.00 C 2.40 3.57 1.50 1.51 -3.53 28 2,366 7,195 +794
27NOV25 700.00 C 1.77 2.29 0.96 1.00 -2.52 29 1,961 19,998 +132
27NOV25 710.00 C 0.90 1.58 0.70 0.61 -1.82 30 430 3,104 +46
27NOV25 720.00 C 0.73 0.99 0.50 0.38 -1.29 31 1,253 2,259 -281
27NOV25 730.00 C 0.61 0.61 0.35 0.23 -0.91 31 1,355 1,361 -637
27NOV25 740.00 C 0.38 0.51 0.38 0.14 -0.63 32 57 3,236 -53
27NOV25 750.00 C 0.65 0.65 0.28 0.09 -0.47 33 41 7,306 +26
27NOV25 760.00 C 0.28 0.28 0.26 0.06 -0.32 34 24 1,182 -15
27NOV25 770.00 C 0.00 0.00 0.00 0.04 -0.22 34 0 702 0
27NOV25 780.00 C 0.00 0.00 0.00 0.03 -0.14 36 0 1,196 0
27NOV25 790.00 C 0.00 0.00 0.00 0.02 -0.10 36 0 625 0
27NOV25 800.00 C 0.07 0.07 0.05 0.01 -0.07 36 49 2,491 -27
30DEC25 275.00 C 0.00 0.00 0.00 367.23 -15.02 64 0 184 0
30DEC25 280.00 C 0.00 0.00 0.00 364.09 -13.19 121 0 151 0
30DEC25 285.00 C 0.00 0.00 0.00 356.75 -15.55 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 352.29 -15.03 0 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 346.64 -15.71 0 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 344.32 -13.05 113 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 334.23 -12.56 108 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 324.12 -12.50 102 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 312.47 -15.04 0 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 302.52 -15.03 48 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 292.87 -14.73 71 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 282.61 -15.03 45 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 274.76 -12.93 86 0 1,712 0
30DEC25 380.00 C 0.00 0.00 0.00 265.60 -12.13 88 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 254.74 -13.04 78 0 2,014 0
30DEC25 400.00 C 242.50 242.50 242.50 242.50 -15.32 0 200 4,425 +182
30DEC25 410.00 C 0.00 0.00 0.00 233.80 -16.10 63 0 371 0
30DEC25 420.00 C 0.00 0.00 0.00 228.18 -12.92 84 0 1,758 0
30DEC25 430.00 C 0.00 0.00 0.00 216.93 -14.14 75 0 1,863 -1
30DEC25 440.00 C 0.00 0.00 0.00 202.74 -15.27 0 0 604 0
30DEC25 450.00 C 0.00 0.00 0.00 195.26 -12.79 60 0 1,171 0
30DEC25 460.00 C 0.00 0.00 0.00 183.62 -14.48 45 0 3,656 0
30DEC25 470.00 C 0.00 0.00 0.00 176.74 -9.40 60 0 1,502 0
30DEC25 480.00 C 167.50 167.50 167.50 168.07 -10.13 61 2,005 2,620 -2,005
30DEC25 490.00 C 156.50 156.50 156.50 153.67 -13.15 36 151 7,323 -151
30DEC25 500.00 C 143.80 143.80 143.80 147.63 -10.69 53 2,003 10,454 -63
30DEC25 510.00 C 140.00 140.00 140.00 137.46 -13.57 49 15 14,716 -15
30DEC25 520.00 C 0.00 0.00 0.00 126.39 -14.11 42 0 8,864 0
30DEC25 530.00 C 0.00 0.00 0.00 117.26 -10.82 41 6,000 8,933 -295
30DEC25 540.00 C 113.73 113.73 113.73 107.30 -11.61 38 1 8,504 -1
30DEC25 550.00 C 99.00 99.00 99.00 94.63 -14.62 26 10 15,160 -10
30DEC25 560.00 C 0.00 0.00 0.00 84.17 -13.55 21 0 7,550 0
30DEC25 570.00 C 0.00 0.00 0.00 76.15 -16.97 26 0 28,539 0
30DEC25 580.00 C 70.00 70.00 68.00 67.32 -12.06 26 12 19,671 -11
30DEC25 590.00 C 0.00 0.00 0.00 58.21 -14.39 24 0 2,191 0
30DEC25 600.00 C 55.50 58.00 51.82 51.64 -13.07 27 21 44,825 -6
30DEC25 610.00 C 50.03 50.03 42.54 42.54 -12.37 24 4 4,953 -3
30DEC25 620.00 C 38.55 45.70 38.55 35.32 -12.14 23 2 29,037 0
30DEC25 630.00 C 35.20 35.20 30.00 31.00 -10.00 26 55 19,123 -3
30DEC25 640.00 C 28.50 34.00 24.10 24.10 -11.02 24 446 12,878 +25
30DEC25 650.00 C 24.00 29.37 19.70 19.70 -9.53 24 653 28,403 -48
30DEC25 660.00 C 19.50 24.25 16.16 16.20 -8.47 25 7,335 25,813 +6,502
30DEC25 670.00 C 15.50 19.00 13.25 13.14 -7.15 25 4,611 13,637 +3,305
30DEC25 680.00 C 13.10 16.36 10.50 10.50 -6.29 26 413 13,679 +27
30DEC25 690.00 C 11.42 13.37 8.50 8.50 -5.30 26 566 19,913 +245
30DEC25 700.00 C 9.14 10.94 6.90 6.90 -4.43 27 1,901 29,496 +137
30DEC25 710.00 C 6.88 7.64 5.88 5.50 -3.83 27 213 3,676 +55
30DEC25 720.00 C 4.98 6.85 4.60 4.35 -3.53 27 360 1,982 -46
30DEC25 730.00 C 4.00 5.70 3.70 3.43 -2.91 28 409 2,490 +221
30DEC25 740.00 C 3.50 4.13 3.02 2.71 -2.38 28 347 5,985 -27
30DEC25 750.00 C 3.40 4.09 2.60 2.13 -1.94 28 538 5,060 -1
30DEC25 760.00 C 2.88 2.90 2.45 1.68 -1.57 29 19 2,680 +6
30DEC25 770.00 C 2.20 2.28 2.00 1.33 -1.26 29 724 1,539 +605
30DEC25 780.00 C 2.03 2.03 2.03 1.05 -1.01 29 5,782 983 -5,778
30DEC25 790.00 C 0.00 0.00 0.00 0.83 -0.80 30 0 6,304 0
30DEC25 800.00 C 1.29 1.35 1.29 0.66 -0.63 30 52 2,019 -10
30DEC25 810.00 C 1.23 1.43 1.19 0.52 -0.50 30 16 632 +16
30DEC25 820.00 C 1.00 1.11 0.83 0.42 -0.39 31 248 5,701 +118
29JAN26 450.00 C 198.00 198.00 198.00 195.26 -12.79 40 1 3 +1
29JAN26 460.00 C 0.00 0.00 0.00 183.88 -15.58 0 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 176.74 -12.35 42 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 168.07 -10.13 44 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 154.81 -12.73 25 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 147.63 -10.69 37 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 138.18 -12.85 36 0 1 0
29JAN26 520.00 C 0.00 0.00 0.00 126.39 -14.11 28 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 119.67 -11.36 34 0 0 0
29JAN26 540.00 C 121.20 121.20 116.24 107.30 -13.90 26 16 18 +13
29JAN26 550.00 C 0.00 0.00 0.00 95.40 -14.04 17 0 0 0
29JAN26 560.00 C 96.00 96.00 96.00 90.31 -10.06 28 2 350 +2
29JAN26 570.00 C 0.00 0.00 0.00 78.38 -14.74 22 0 168 0
29JAN26 580.00 C 0.00 0.00 0.00 72.25 -11.49 25 0 98 0
29JAN26 590.00 C 0.00 0.00 0.00 64.50 -11.31 25 0 106 0
29JAN26 600.00 C 0.00 0.00 0.00 58.90 -8.71 27 0 258 0
29JAN26 610.00 C 0.00 0.00 0.00 51.59 -10.71 27 0 251 0
29JAN26 620.00 C 49.00 49.00 49.00 43.16 -10.54 25 1 1,181 +1
29JAN26 630.00 C 43.21 43.60 43.21 37.09 -11.35 24 3 785 +1
29JAN26 640.00 C 35.00 41.09 32.45 32.48 -9.52 25 205 3,709 +120
29JAN26 650.00 C 31.20 35.90 28.00 28.10 -9.54 25 131 3,691 -25
29JAN26 660.00 C 26.18 31.79 24.10 24.10 -7.72 25 133 4,997 +21
29JAN26 670.00 C 21.32 27.86 21.32 20.82 -7.18 26 301 2,653 +231
29JAN26 680.00 C 20.00 20.74 18.34 18.03 -6.29 26 233 1,326 +170
29JAN26 690.00 C 15.71 19.91 15.71 15.50 -5.79 27 187 702 +153
29JAN26 700.00 C 13.60 17.10 13.60 13.25 -5.22 27 46 2,963 +22
29JAN26 710.00 C 13.80 15.60 13.35 11.55 -4.54 28 36 506 +32
29JAN26 720.00 C 10.51 10.74 10.51 10.03 -4.03 28 82 3,667 +80
29JAN26 730.00 C 9.60 9.93 8.53 8.58 -3.71 28 409 2,567 +362
29JAN26 740.00 C 8.24 10.15 7.40 7.44 -3.32 29 113 2,905 +15
29JAN26 750.00 C 7.30 8.38 6.56 6.56 -2.86 29 47 2,194 +11
29JAN26 760.00 C 6.90 7.57 5.67 5.74 -2.53 30 81 789 +7
29JAN26 770.00 C 5.73 5.73 5.00 5.04 -2.22 30 231 2,986 +31
29JAN26 780.00 C 5.03 5.03 4.43 4.43 -1.96 31 1,204 1,602 +948
29JAN26 790.00 C 4.00 4.16 3.92 3.92 -1.72 31 33 515 +10
29JAN26 800.00 C 3.50 4.40 3.47 3.47 -1.51 32 71 1,229 +60
29JAN26 810.00 C 0.00 0.00 0.00 3.08 -1.33 32 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 2.73 -1.19 33 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 2.42 -1.07 33 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 2.15 -0.96 34 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 1.86 -0.92 34 0 110 0
29JAN26 860.00 C 0.00 0.00 0.00 1.66 -0.84 34 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 1.49 -0.78 35 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 1.34 -0.74 35 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 1.21 -0.67 36 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 1.09 -0.62 36 0 567 0
29JAN26 910.00 C 0.00 0.00 0.00 1.02 -0.53 37 0 65 0
29JAN26 920.00 C 0.00 0.00 0.00 0.90 -0.49 37 0 1,079 0
26FEB26 510.00 C 0.00 0.00 0.00 141.54 -9.49 35 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 130.22 -12.62 30 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 121.22 -10.96 30 0 9 0
26FEB26 540.00 C 0.00 0.00 0.00 112.24 -8.96 29 0 1 0
26FEB26 550.00 C 0.00 0.00 0.00 98.18 -15.54 19 0 93 0
26FEB26 560.00 C 0.00 0.00 0.00 94.05 -12.12 27 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 85.55 -11.79 26 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 74.65 -14.95 23 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 69.53 -10.59 25 0 30 0
26FEB26 600.00 C 0.00 0.00 0.00 62.55 -9.76 25 0 63 0
26FEB26 610.00 C 0.00 0.00 0.00 57.69 -9.72 27 0 61 0
26FEB26 620.00 C 0.00 0.00 0.00 48.90 -10.18 25 0 611 0
26FEB26 630.00 C 0.00 0.00 0.00 43.79 -10.80 25 0 235 0
26FEB26 640.00 C 43.66 43.66 39.60 38.65 -10.05 25 61 720 +60
26FEB26 650.00 C 35.53 39.20 35.53 34.14 -8.22 25 131 112 +20
26FEB26 660.00 C 32.06 38.18 32.06 30.23 -7.89 26 122 491 +50
26FEB26 670.00 C 32.60 32.60 29.35 26.48 -7.80 26 61 298 +30
26FEB26 680.00 C 25.55 25.55 25.34 23.47 -6.71 26 200 296 +20
26FEB26 690.00 C 21.10 24.25 21.10 20.91 -6.00 27 182 509 +13
26FEB26 700.00 C 20.70 24.00 18.30 18.64 -5.39 27 661 923 +196
26FEB26 710.00 C 21.11 21.11 16.23 16.64 -4.82 28 210 481 +40
26FEB26 720.00 C 18.78 18.78 18.78 14.87 -4.29 28 30 690 0
26FEB26 730.00 C 0.00 0.00 0.00 13.30 -3.82 29 0 486 0
26FEB26 740.00 C 14.12 14.12 11.31 11.93 -3.38 29 72 1,049 +36
26FEB26 750.00 C 10.90 12.58 9.99 10.71 -2.98 29 633 2,568 +213
26FEB26 760.00 C 10.21 10.21 8.90 9.64 -2.62 30 57 368 +27
26FEB26 770.00 C 8.65 9.12 8.65 8.69 -2.30 30 83 1,021 +59
26FEB26 780.00 C 8.73 8.73 7.17 7.85 -2.01 31 101 323 +60
26FEB26 790.00 C 6.87 7.33 6.36 7.11 -1.75 31 63 331 +18
26FEB26 800.00 C 6.18 6.60 6.18 6.46 -1.52 32 125 825 +125
26FEB26 810.00 C 0.00 0.00 0.00 5.88 -1.31 32 0 280 0
26FEB26 820.00 C 0.00 0.00 0.00 5.36 -1.13 33 0 0 0
26FEB26 830.00 C 0.00 0.00 0.00 4.90 -0.97 33 0 250 0
26FEB26 840.00 C 0.00 0.00 0.00 4.49 -0.99 33 0 0 0
26FEB26 850.00 C 3.58 3.58 3.58 4.13 -0.70 34 2 4 +2
26FEB26 860.00 C 0.00 0.00 0.00 3.92 -0.60 35 0 1 0
26FEB26 870.00 C 0.00 0.00 0.00 3.51 -0.49 35 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 3.35 -0.30 35 0 5 0
26FEB26 890.00 C 0.00 0.00 0.00 3.11 -0.33 36 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 2.89 -0.17 36 0 0 0
26FEB26 910.00 C 0.00 0.00 0.00 2.69 -0.20 37 0 1 0
26FEB26 920.00 C 0.00 0.00 0.00 2.52 -0.14 37 0 398 0
30MAR26 320.00 C 0.00 0.00 0.00 325.21 -12.73 33 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 313.79 -14.07 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 305.47 -13.04 28 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 298.52 -10.03 58 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 284.25 -14.38 0 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 277.06 -11.42 46 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 268.07 -9.94 48 0 27 0
30MAR26 390.00 C 0.00 0.00 0.00 258.98 -12.40 49 0 9 0
30MAR26 400.00 C 0.00 0.00 0.00 249.45 -8.37 48 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 238.26 -11.64 41 0 67 0
30MAR26 420.00 C 236.00 236.00 236.00 230.16 -11.00 45 2 646 0
30MAR26 430.00 C 0.00 0.00 0.00 218.46 -12.61 37 0 480 0
30MAR26 440.00 C 0.00 0.00 0.00 206.19 -11.82 0 0 451 0
30MAR26 450.00 C 0.00 0.00 0.00 196.56 -13.77 0 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 187.46 -13.56 25 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 176.74 -16.11 0 0 245 0
30MAR26 480.00 C 0.00 0.00 0.00 168.07 -12.38 25 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 157.86 -12.88 21 0 1,011 0
30MAR26 500.00 C 150.02 155.00 150.02 152.36 -10.40 32 6 4,208 0
30MAR26 510.00 C 0.00 0.00 0.00 141.61 -10.81 28 0 7,704 0
30MAR26 520.00 C 0.00 0.00 0.00 130.22 -15.88 24 0 561 0
30MAR26 530.00 C 0.00 0.00 0.00 121.41 -13.40 24 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 113.59 -14.62 25 0 2,815 0
30MAR26 550.00 C 0.00 0.00 0.00 105.60 -13.69 26 0 3,090 0
30MAR26 560.00 C 0.00 0.00 0.00 99.99 -13.79 28 0 6,647 0
30MAR26 570.00 C 0.00 0.00 0.00 88.24 -12.64 24 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 80.61 -14.53 24 10 11,063 +10
30MAR26 590.00 C 0.00 0.00 0.00 73.89 -12.50 25 0 721 0
30MAR26 600.00 C 0.00 0.00 0.00 69.10 -11.53 26 0 2,524 0
30MAR26 610.00 C 0.00 0.00 0.00 62.61 -8.93 26 0 1,425 0
30MAR26 620.00 C 61.13 61.13 57.00 56.99 -9.67 26 5 1,523 0
30MAR26 630.00 C 0.00 0.00 0.00 50.93 -10.24 26 0 2,490 0
30MAR26 640.00 C 50.87 50.87 45.92 45.92 -9.76 26 6 3,032 0
30MAR26 650.00 C 45.00 50.32 42.70 41.47 -8.93 26 174 8,821 -68
30MAR26 660.00 C 0.00 0.00 0.00 37.42 -7.88 26 30 5,902 +17
30MAR26 670.00 C 0.00 0.00 0.00 33.64 -7.13 27 0 10,987 0
30MAR26 680.00 C 32.50 36.11 32.50 30.48 -6.52 27 127 5,730 +103
30MAR26 690.00 C 29.80 29.80 28.90 27.47 -6.13 27 2 2,669 0
30MAR26 700.00 C 26.80 31.00 24.80 24.93 -5.36 28 108 5,893 +90
30MAR26 710.00 C 0.00 0.00 0.00 22.32 -5.18 28 0 1,222 0
30MAR26 720.00 C 22.50 22.50 22.50 20.13 -4.71 28 1 1,033 +1
30MAR26 730.00 C 0.00 0.00 0.00 18.25 -4.42 28 2,000 3,079 +2,000
30MAR26 740.00 C 0.00 0.00 0.00 16.27 -4.05 29 0 1,105 0
30MAR26 750.00 C 16.00 16.00 16.00 14.77 -3.53 29 10 2,598 +10
30MAR26 760.00 C 13.64 13.64 13.50 13.50 -2.86 29 33 1,137 +31
30MAR26 770.00 C 0.00 0.00 0.00 12.37 -2.24 30 0 875 0
30MAR26 780.00 C 11.84 11.84 11.84 11.35 -1.68 30 45 551 +45
30MAR26 790.00 C 10.76 10.76 10.76 10.10 -1.52 30 7 5,155 0
30MAR26 800.00 C 9.70 9.70 9.70 9.36 -1.00 31 2 1,238 -2
30MAR26 810.00 C 0.00 0.00 0.00 8.55 -0.68 31 0 1,274 0
30MAR26 820.00 C 8.00 8.00 8.00 7.72 -0.50 31 2 6,028 0
30MAR26 830.00 C 7.37 8.89 7.37 7.18 -0.14 32 1,485 1,634 +1,485
30MAR26 840.00 C 0.00 0.00 0.00 6.58 +0.06 32 0 1,189 0
30MAR26 850.00 C 6.80 6.80 6.80 5.84 +0.03 32 1 241 +1
30MAR26 860.00 C 0.00 0.00 0.00 5.51 +0.34 33 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 5.05 +0.45 33 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 4.50 +0.40 33 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 4.26 +0.61 33 0 341 0
30MAR26 900.00 C 4.50 4.50 4.50 3.81 +0.56 33 1 30 +1
30MAR26 910.00 C 0.00 0.00 0.00 3.61 +0.71 34 0 14 0
30MAR26 920.00 C 0.00 0.00 0.00 3.34 +0.68 34 0 638 0
29JUN26 380.00 C 0.00 0.00 0.00 268.07 -11.76 31 0 81 0
29JUN26 390.00 C 0.00 0.00 0.00 260.89 -10.49 40 0 158 0
29JUN26 400.00 C 0.00 0.00 0.00 249.45 -12.29 34 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 241.37 -10.13 37 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 231.81 -9.35 36 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 221.96 -10.21 35 0 11 0
29JUN26 440.00 C 0.00 0.00 0.00 209.00 -14.73 22 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 203.85 -10.02 34 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 194.26 -10.15 33 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 182.22 -12.29 27 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 173.80 -12.31 28 0 62 0
29JUN26 490.00 C 0.00 0.00 0.00 164.78 -12.78 28 0 67 0
29JUN26 500.00 C 151.47 152.99 151.47 160.35 -5.60 32 2 562 -2
29JUN26 510.00 C 0.00 0.00 0.00 146.12 -13.11 26 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 139.26 -13.88 28 0 3,971 0
29JUN26 530.00 C 136.19 136.19 136.19 134.84 -7.69 31 14 477 -10
29JUN26 540.00 C 0.00 0.00 0.00 124.99 -9.75 29 0 156 0
29JUN26 550.00 C 124.00 124.00 124.00 113.98 -13.51 26 2 200 -1
29JUN26 560.00 C 0.00 0.00 0.00 111.56 -8.07 29 0 260 0
29JUN26 570.00 C 0.00 0.00 0.00 98.42 -13.88 25 0 527 0
29JUN26 580.00 C 0.00 0.00 0.00 97.09 -9.01 29 0 602 0
29JUN26 590.00 C 91.03 91.03 91.03 87.00 -13.31 27 17 3,501 0
29JUN26 600.00 C 86.21 86.21 85.18 79.77 -11.16 26 31 3,421 +30
29JUN26 610.00 C 79.24 79.24 79.24 73.95 -10.99 26 30 669 +30
29JUN26 620.00 C 74.97 87.16 74.97 68.79 -10.15 26 112 1,504 +29
29JUN26 630.00 C 67.50 67.50 65.00 64.66 -9.09 27 64 788 +64
29JUN26 640.00 C 62.54 66.04 62.54 59.78 -9.21 27 36 3,440 +1
29JUN26 650.00 C 58.88 58.88 57.26 55.16 -8.83 27 23 1,440 -21
29JUN26 660.00 C 55.85 55.85 55.40 51.04 -8.44 27 34 7,988 0
29JUN26 670.00 C 48.00 51.41 48.00 47.06 -7.49 27 50 1,578 +49
29JUN26 680.00 C 46.54 46.54 46.54 43.70 -7.39 27 1 307 0
29JUN26 690.00 C 0.00 0.00 0.00 40.41 -7.03 28 0 314 0
29JUN26 700.00 C 38.20 39.80 38.20 37.48 -6.32 28 4 2,620 +4
29JUN26 710.00 C 0.00 0.00 0.00 34.62 -6.06 28 0 287 0
29JUN26 720.00 C 0.00 0.00 0.00 32.34 -5.45 28 0 338 0
29JUN26 730.00 C 0.00 0.00 0.00 29.77 -5.55 28 0 1,148 0
29JUN26 740.00 C 28.10 28.10 28.10 27.74 -5.14 29 4 203 +4
29JUN26 750.00 C 0.00 0.00 0.00 25.72 -4.76 29 0 209 0
29JUN26 760.00 C 0.00 0.00 0.00 23.43 -5.19 29 0 653 0
29JUN26 770.00 C 0.00 0.00 0.00 21.98 -4.80 29 0 929 0
29JUN26 780.00 C 0.00 0.00 0.00 20.36 -4.59 29 0 528 0
29JUN26 790.00 C 0.00 0.00 0.00 18.76 -4.38 29 0 39 0
29JUN26 800.00 C 18.00 18.00 18.00 17.16 -4.64 29 1 6,425 0
29JUN26 810.00 C 0.00 0.00 0.00 15.87 -4.61 29 0 30 0
29JUN26 820.00 C 0.00 0.00 0.00 14.72 -4.44 30 0 30 0
29JUN26 830.00 C 0.00 0.00 0.00 13.57 -4.28 30 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 12.43 -4.28 30 0 30 0
29JUN26 850.00 C 14.57 14.57 13.00 11.44 -4.35 30 29 28 +17
29JUN26 860.00 C 0.00 0.00 0.00 10.34 -4.54 30 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 9.58 -4.39 30 0 5 0
29JUN26 880.00 C 0.00 0.00 0.00 8.81 -4.26 30 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 8.05 -4.19 30 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 7.71 -3.92 31 0 2 0
29JUN26 910.00 C 0.00 0.00 0.00 6.98 -4.05 30 0 0 0
29JUN26 920.00 C 8.70 8.70 8.70 6.67 -3.76 31 1 100 +1
29SEP26 470.00 C 0.00 0.00 0.00 187.30 -13.07 28 0 16 0
29SEP26 480.00 C 0.00 0.00 0.00 180.63 -9.39 30 0 12 0
29SEP26 490.00 C 0.00 0.00 0.00 170.42 -10.07 28 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 160.59 -14.07 26 0 39 0
29SEP26 510.00 C 0.00 0.00 0.00 156.30 -11.62 29 0 31 0
29SEP26 520.00 C 158.00 158.00 158.00 145.21 -14.36 26 1 479 +1
29SEP26 530.00 C 0.00 0.00 0.00 137.10 -16.31 26 0 7 0
29SEP26 540.00 C 138.00 138.00 138.00 136.30 -8.69 30 1 7 0
29SEP26 550.00 C 0.00 0.00 0.00 124.16 -10.66 27 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 116.51 -11.98 26 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 116.45 -5.98 30 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 103.94 -9.24 26 0 84 0
29SEP26 590.00 C 0.00 0.00 0.00 99.15 -8.27 27 0 3 0
29SEP26 600.00 C 103.34 103.34 103.34 97.83 -5.51 29 3 198 +2
29SEP26 610.00 C 91.00 91.00 91.00 91.93 -4.98 29 1 72 0
29SEP26 620.00 C 0.00 0.00 0.00 86.37 -3.48 29 0 238 0
29SEP26 630.00 C 0.00 0.00 0.00 77.26 -9.13 27 0 105 0
29SEP26 640.00 C 76.00 81.00 76.00 72.49 -9.19 27 3 442 0
29SEP26 650.00 C 69.96 74.02 69.00 68.22 -8.77 27 13 3,956 +3
29SEP26 660.00 C 72.00 72.00 72.00 63.77 -8.70 27 5 1,147 0
29SEP26 670.00 C 0.00 0.00 0.00 59.91 -8.00 27 0 1,651 0
29SEP26 680.00 C 58.13 58.13 57.13 56.36 -7.52 27 2 579 0
29SEP26 690.00 C 0.00 0.00 0.00 53.01 -6.94 28 0 48 0
29SEP26 700.00 C 53.00 53.00 50.35 49.61 -7.39 28 37 353 +15
29SEP26 710.00 C 46.90 46.90 46.90 46.86 -6.37 28 1 133 0
29SEP26 720.00 C 47.97 47.97 46.98 43.98 -6.05 28 2 601 -1
29SEP26 730.00 C 0.00 0.00 0.00 41.44 -5.72 28 0 119 0
29SEP26 740.00 C 42.43 42.43 42.43 39.03 -5.54 28 40 511 +40
29SEP26 750.00 C 37.50 37.50 37.50 36.64 -5.41 29 35 662 +5
29SEP26 760.00 C 0.00 0.00 0.00 34.75 -4.78 29 0 324 0
29SEP26 770.00 C 0.00 0.00 0.00 32.94 -4.15 29 0 8 0
29SEP26 780.00 C 0.00 0.00 0.00 31.13 -4.04 29 0 1,132 0
29SEP26 790.00 C 0.00 0.00 0.00 29.33 -3.93 29 0 2 0
29SEP26 800.00 C 27.48 27.48 27.48 27.60 -3.75 30 8 26 +8
29SEP26 810.00 C 0.00 0.00 0.00 26.28 -3.17 30 0 11 0
29SEP26 820.00 C 0.00 0.00 0.00 24.98 -2.75 30 0 96 0
29SEP26 830.00 C 0.00 0.00 0.00 23.68 -2.64 30 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 22.39 -2.54 30 0 46 0
29SEP26 850.00 C 0.00 0.00 0.00 21.10 -2.43 31 0 494 0
29SEP26 860.00 C 0.00 0.00 0.00 20.07 -2.08 31 0 9 0
29SEP26 870.00 C 19.15 19.15 19.15 19.17 -1.68 31 4 66 0
29SEP26 880.00 C 17.78 17.78 17.78 18.27 -1.58 31 45 45 +15
29SEP26 890.00 C 0.00 0.00 0.00 17.38 -1.43 31 0 32 0
29SEP26 900.00 C 0.00 0.00 0.00 17.01 -0.87 32 0 16 0
29SEP26 910.00 C 0.00 0.00 0.00 15.63 -1.44 32 0 48 0
29SEP26 920.00 C 0.00 0.00 0.00 14.83 -1.51 32 0 97 0
TOTAL CALL 118,811 878,973 +15,917
14NOV25 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
14NOV25 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
14NOV25 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14NOV25 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14NOV25 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
14NOV25 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14NOV25 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14NOV25 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
14NOV25 590.00 P 0.01 0.01 0.01 0.00 -0.01 0 49 2,453 0
14NOV25 600.00 P 0.02 0.02 0.01 0.00 -0.01 0 6 2,491 0
14NOV25 610.00 P 0.03 0.03 0.01 0.00 -0.03 0 31 3,426 -29
14NOV25 620.00 P 0.15 0.15 0.02 0.00 -0.18 0 138 3,510 -54
14NOV25 630.00 P 0.80 1.17 0.04 0.00 -0.78 0 302 2,021 -4
14NOV25 640.00 P 3.05 3.26 0.15 0.00 -2.40 0 6,109 2,463 -18
14NOV25 650.00 P 8.80 9.81 0.90 9.00 +3.29 0 3,683 2 -1,203
14NOV25 660.00 P 14.00 20.00 5.00 19.00 +8.08 0 366 0 -1,438
14NOV25 670.00 P 19.90 29.00 18.80 29.00 +10.80 0 2,055 0 -2,044
14NOV25 680.00 P 32.30 39.80 32.30 39.00 +13.52 0 42 0 -44
14NOV25 690.00 P 0.00 0.00 0.00 49.00 +14.49 0 0 0 -32
14NOV25 700.00 P 0.00 0.00 0.00 59.00 +13.19 0 0 0 0
14NOV25 710.00 P 0.00 0.00 0.00 69.00 +13.33 0 0 0 0
14NOV25 720.00 P 0.00 0.00 0.00 79.00 +13.71 0 0 0 0
14NOV25 730.00 P 0.00 0.00 0.00 89.00 +13.72 0 0 0 0
14NOV25 740.00 P 0.00 0.00 0.00 99.00 +13.72 0 0 0 0
14NOV25 750.00 P 0.00 0.00 0.00 109.00 +13.72 0 0 0 0
14NOV25 760.00 P 0.00 0.00 0.00 119.00 +13.73 0 0 0 0
14NOV25 770.00 P 0.00 0.00 0.00 129.00 +13.73 0 0 0 0
14NOV25 780.00 P 0.00 0.00 0.00 139.00 +13.73 0 0 0 0
21NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
21NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21NOV25 560.00 P 0.13 0.13 0.12 0.03 +0.02 36 70 70 +70
21NOV25 570.00 P 0.00 0.00 0.00 0.06 +0.05 34 0 5 0
21NOV25 580.00 P 0.35 0.35 0.25 0.14 +0.11 33 20 72 +10
21NOV25 590.00 P 0.40 0.40 0.29 0.32 +0.22 32 11 53 +11
21NOV25 600.00 P 0.80 0.80 0.47 0.65 +0.37 30 295 242 +127
21NOV25 610.00 P 1.20 1.33 0.65 1.30 +0.53 29 616 548 +277
21NOV25 620.00 P 2.22 2.82 1.05 2.53 +0.80 27 2,125 1,398 +1,207
21NOV25 630.00 P 5.03 5.30 1.90 4.79 +1.30 26 2,523 1,667 +1,393
21NOV25 640.00 P 8.00 9.20 3.60 8.60 +2.31 26 3,174 2,396 +1,103
21NOV25 650.00 P 13.50 15.00 6.26 14.40 +4.41 26 2,600 3,344 +2,183
21NOV25 660.00 P 20.00 22.10 11.00 21.27 +5.75 25 216 322 +122
21NOV25 670.00 P 28.05 28.05 20.70 31.38 +9.65 33 1,022 1,035 +1,003
21NOV25 680.00 P 0.00 0.00 0.00 39.94 +10.13 31 0 30 0
21NOV25 690.00 P 0.00 0.00 0.00 50.73 +12.61 42 0 0 0
21NOV25 700.00 P 53.50 53.50 53.00 59.54 +12.75 39 8 4 +4
21NOV25 710.00 P 0.00 0.00 0.00 71.07 +14.06 56 0 0 0
21NOV25 720.00 P 0.00 0.00 0.00 81.37 +16.08 63 0 0 0
21NOV25 730.00 P 0.00 0.00 0.00 90.25 +14.97 60 0 30 0
21NOV25 740.00 P 0.00 0.00 0.00 99.00 +12.70 0 0 0 0
21NOV25 750.00 P 0.00 0.00 0.00 112.04 +15.09 84 0 0 0
21NOV25 760.00 P 0.00 0.00 0.00 119.35 +12.18 63 0 0 0
21NOV25 770.00 P 0.00 0.00 0.00 129.24 +11.81 64 0 0 0
21NOV25 780.00 P 0.00 0.00 0.00 143.17 +15.49 106 0 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 69 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 62 0 425 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 58 0 712 0
27NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 55 0 980 0
27NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 52 0 839 0
27NOV25 480.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,287 0
27NOV25 490.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,359 0
27NOV25 500.00 P 0.10 0.10 0.10 0.01 0.00 42 50 1,804 +50
27NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,718 0
27NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,680 0
27NOV25 530.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 4,372 0
27NOV25 540.00 P 0.28 0.28 0.28 0.04 +0.03 34 201 2,734 +199
27NOV25 550.00 P 0.35 0.35 0.35 0.08 +0.06 33 11 5,462 -11
27NOV25 560.00 P 0.00 0.00 0.00 0.15 +0.10 32 0 4,723 0
27NOV25 570.00 P 0.77 0.77 0.48 0.29 +0.16 31 120 4,498 +92
27NOV25 580.00 P 0.75 0.80 0.55 0.56 +0.28 30 467 7,770 +329
27NOV25 590.00 P 1.20 1.30 0.80 1.02 +0.44 29 245 7,908 -15
27NOV25 600.00 P 2.00 2.00 1.00 1.76 +0.63 28 574 12,658 +167
27NOV25 610.00 P 2.98 3.05 1.47 2.87 +0.84 27 1,776 8,389 +742
27NOV25 620.00 P 5.05 5.10 2.49 4.68 +1.17 26 1,289 8,705 -116
27NOV25 630.00 P 6.80 8.10 3.61 7.47 +1.80 26 2,807 5,715 +21
27NOV25 640.00 P 10.20 12.47 5.95 11.75 +3.25 26 2,096 13,578 +410
27NOV25 650.00 P 14.84 17.55 9.33 17.45 +4.79 26 1,595 6,793 -246
27NOV25 660.00 P 22.00 25.30 14.11 24.30 +6.58 26 1,353 17,061 -594
27NOV25 670.00 P 31.80 32.50 20.12 32.50 +8.94 28 208 2,796 -37
27NOV25 680.00 P 37.20 41.20 27.91 41.20 +9.74 29 99 1,391 -10
27NOV25 690.00 P 0.00 0.00 0.00 50.73 +11.97 32 0 1,039 0
27NOV25 700.00 P 56.77 56.87 56.77 59.54 +11.71 30 61 549 +60
27NOV25 710.00 P 0.00 0.00 0.00 71.07 +14.06 42 0 35 0
27NOV25 720.00 P 0.00 0.00 0.00 81.37 +16.08 48 0 2 0
27NOV25 730.00 P 0.00 0.00 0.00 91.67 +16.39 53 0 1 -12
27NOV25 740.00 P 0.00 0.00 0.00 99.00 +12.70 0 0 0 -73
27NOV25 750.00 P 101.35 101.35 101.35 112.04 +15.09 63 30 0 -230
27NOV25 760.00 P 0.00 0.00 0.00 119.35 +12.18 48 0 0 0
27NOV25 770.00 P 0.00 0.00 0.00 129.24 +11.81 49 0 0 0
27NOV25 780.00 P 129.39 129.89 129.39 143.17 +15.49 79 60 0 -60
27NOV25 790.00 P 0.00 0.00 0.00 149.00 +10.98 0 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 159.00 +14.97 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,150 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 68 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 65 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 830 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,105 0
30DEC25 350.00 P 0.20 0.20 0.20 0.01 0.00 52 1 2,691 0
30DEC25 360.00 P 0.10 0.10 0.10 0.01 0.00 49 25 1,850 +25
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10,677 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23,220 0
30DEC25 410.00 P 0.24 0.24 0.24 0.01 0.00 39 3 5,567 -3
30DEC25 420.00 P 0.24 0.24 0.23 0.01 0.00 37 6 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11,995 0
30DEC25 440.00 P 0.32 0.36 0.32 0.01 0.00 33 57 7,425 +17
30DEC25 450.00 P 0.37 0.37 0.37 0.01 0.00 31 1 15,901 +1
30DEC25 460.00 P 0.60 0.60 0.60 0.01 0.00 29 1 13,022 0
30DEC25 470.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 18,543 0
30DEC25 480.00 P 0.68 0.68 0.58 0.03 +0.02 28 2,037 9,951 +2,017
30DEC25 490.00 P 0.00 0.00 0.00 0.06 +0.04 28 150 41,961 0
30DEC25 500.00 P 0.76 0.76 0.71 0.10 +0.06 28 2,075 113,909 +235
30DEC25 510.00 P 0.80 0.80 0.80 0.18 +0.10 28 20 22,813 +5
30DEC25 520.00 P 1.07 1.19 1.00 0.30 +0.16 27 101 22,335 +79
30DEC25 530.00 P 1.26 1.34 1.10 0.49 +0.23 27 6,310 14,638 +5,275
30DEC25 540.00 P 1.30 1.45 1.30 0.78 +0.33 27 5 20,250 +1
30DEC25 550.00 P 1.68 1.75 1.65 1.19 +0.45 27 566 21,191 +246
30DEC25 560.00 P 2.35 2.36 1.84 1.82 +0.62 26 93 6,980 +17
30DEC25 570.00 P 2.97 3.03 2.33 2.69 +0.83 26 280 11,281 +211
30DEC25 580.00 P 3.67 4.15 2.77 3.88 +1.08 26 805 10,598 +186
30DEC25 590.00 P 5.00 5.43 3.58 5.28 +1.21 26 615 8,709 -207
30DEC25 600.00 P 6.50 7.25 4.76 7.03 +1.38 25 972 14,387 -25
30DEC25 610.00 P 8.82 9.73 6.50 9.41 +1.87 25 813 9,950 -6
30DEC25 620.00 P 11.53 12.60 8.25 12.60 +2.60 25 415 10,077 +225
30DEC25 630.00 P 15.50 16.50 11.05 16.45 +3.45 25 309 7,434 +60
30DEC25 640.00 P 22.63 22.63 14.50 21.15 +4.15 25 1,194 4,669 -90
30DEC25 650.00 P 23.88 26.93 19.00 26.53 +5.41 25 96 7,164 +2
30DEC25 660.00 P 29.90 31.68 24.72 32.86 +6.05 25 6,207 18,653 +5,892
30DEC25 670.00 P 29.66 35.59 29.66 39.81 +7.10 26 4,071 7,793 +3,934
30DEC25 680.00 P 41.63 46.90 41.63 47.91 +9.41 27 3 3,326 +2
30DEC25 690.00 P 49.80 55.00 45.62 55.11 +9.21 26 16 1,496 +13
30DEC25 700.00 P 52.68 60.00 52.00 62.40 +8.50 25 10 2,324 +4
30DEC25 710.00 P 0.00 0.00 0.00 73.08 +10.39 29 0 649 0
30DEC25 720.00 P 0.00 0.00 0.00 82.93 +11.61 31 0 275 0
30DEC25 730.00 P 0.00 0.00 0.00 93.14 +12.99 34 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 102.86 +14.19 35 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 112.77 +15.82 38 0 33 0
30DEC25 760.00 P 0.00 0.00 0.00 119.35 +10.99 29 0 1 0
30DEC25 770.00 P 0.00 0.00 0.00 132.94 +14.75 42 0 3 0
30DEC25 780.00 P 0.00 0.00 0.00 143.17 +15.06 45 0 1 0
30DEC25 790.00 P 0.00 0.00 0.00 151.67 +13.47 43 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 159.00 +11.27 0 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 169.00 +11.31 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 179.00 +11.19 0 0 60 0
29JAN26 450.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 495 0
29JAN26 460.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 110 0
29JAN26 470.00 P 1.05 1.05 0.89 0.06 +0.02 25 17 266 +17
29JAN26 480.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 226 0
29JAN26 490.00 P 0.00 0.00 0.00 0.20 +0.06 25 0 163 0
29JAN26 500.00 P 0.00 0.00 0.00 0.33 +0.09 25 0 238 0
29JAN26 510.00 P 1.73 1.73 1.73 0.54 +0.15 25 106 271 +2
29JAN26 520.00 P 2.16 2.16 2.08 0.86 +0.24 25 4 621 +3
29JAN26 530.00 P 2.50 2.50 2.50 1.31 +0.33 25 100 546 +28
29JAN26 540.00 P 2.50 3.16 2.50 1.96 +0.52 25 33 6,831 +3
29JAN26 550.00 P 3.55 3.59 3.54 2.84 +0.72 25 12 769 +11
29JAN26 560.00 P 4.00 4.92 4.00 3.97 +0.96 25 68 2,079 +48
29JAN26 570.00 P 5.50 5.69 5.29 5.37 +1.23 25 58 1,888 +45
29JAN26 580.00 P 7.25 7.71 5.80 7.27 +1.72 26 400 4,689 +72
29JAN26 590.00 P 8.64 9.60 8.64 9.57 +2.16 26 51 1,593 +6
29JAN26 600.00 P 11.00 12.10 8.70 12.02 +2.39 25 628 3,461 +480
29JAN26 610.00 P 13.54 15.00 11.77 15.00 +2.82 25 220 1,745 -192
29JAN26 620.00 P 17.91 18.00 17.00 18.37 +2.99 25 7 5,916 +5
29JAN26 630.00 P 21.60 22.80 16.60 22.80 +4.02 25 18 1,308 +2
29JAN26 640.00 P 25.27 27.66 23.53 27.66 +5.18 25 451 3,154 0
29JAN26 650.00 P 30.33 33.50 25.56 33.06 +5.63 25 58 3,539 -1
29JAN26 660.00 P 38.00 39.42 30.00 39.42 +6.82 26 223 2,662 +48
29JAN26 670.00 P 39.88 40.66 39.88 46.06 +7.36 26 77 413 +60
29JAN26 680.00 P 45.00 49.00 45.00 52.87 +8.58 26 6 316 0
29JAN26 690.00 P 0.00 0.00 0.00 59.16 +7.20 26 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 70.71 +11.56 30 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 76.59 +10.36 28 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 87.38 +13.06 31 0 1,060 0
29JAN26 730.00 P 0.00 0.00 0.00 94.08 +9.11 29 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 105.42 +14.34 33 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 112.77 +10.00 31 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 121.42 +9.62 30 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 132.94 +11.61 34 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 143.17 +12.60 37 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 153.62 +13.16 39 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 159.68 +11.95 32 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 169.43 +11.33 32 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 179.40 +11.48 33 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 192.23 +15.06 43 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 199.05 +11.52 33 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 209.00 +13.07 0 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 219.00 +11.68 0 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 232.81 +15.59 49 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 240.35 +13.13 45 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 249.00 +9.61 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 259.00 +12.05 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 269.00 +9.69 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 279.00 +12.45 0 0 0 0
26FEB26 510.00 P 2.50 2.60 2.24 1.30 +0.51 25 105 201 +57
26FEB26 520.00 P 0.00 0.00 0.00 1.86 +0.63 25 0 307 0
26FEB26 530.00 P 0.00 0.00 0.00 2.56 +0.79 25 0 936 0
26FEB26 540.00 P 4.32 4.32 4.32 3.63 +1.15 25 1 307 +1
26FEB26 550.00 P 5.71 5.72 4.73 4.90 +1.43 26 76 354 +7
26FEB26 560.00 P 6.53 7.22 6.26 6.38 +1.69 26 166 620 +24
26FEB26 570.00 P 8.22 8.88 7.58 8.28 +2.14 26 76 1,065 0
26FEB26 580.00 P 9.85 10.73 9.18 10.54 +2.48 26 109 697 +58
26FEB26 590.00 P 12.00 12.50 10.80 13.01 +2.76 26 8 181 +6
26FEB26 600.00 P 15.00 16.00 12.69 15.78 +2.94 25 449 772 +77
26FEB26 610.00 P 18.50 19.00 18.50 19.01 +3.07 25 6 608 0
26FEB26 620.00 P 18.86 23.09 18.86 22.67 +3.40 25 41 818 +1
26FEB26 630.00 P 22.30 27.31 21.29 27.21 +3.87 25 42 538 +9
26FEB26 640.00 P 26.65 32.12 25.49 32.20 +4.89 26 43 429 +41
26FEB26 650.00 P 34.50 35.80 31.00 37.60 +5.05 26 93 2,338 -37
26FEB26 660.00 P 39.18 39.18 39.18 43.60 +6.18 26 9 100 +9
26FEB26 670.00 P 44.44 44.44 44.44 50.22 +6.69 26 30 276 +30
26FEB26 680.00 P 48.40 48.40 48.40 57.97 +8.42 27 44 44 +44
26FEB26 690.00 P 0.00 0.00 0.00 64.66 +8.43 27 0 162 0
26FEB26 700.00 P 65.88 65.88 65.88 74.68 +11.28 29 10 10 +10
26FEB26 710.00 P 0.00 0.00 0.00 83.03 +12.18 30 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 91.51 +11.35 31 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 94.39 +6.97 26 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 108.84 +11.91 32 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 113.18 +7.84 28 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 123.90 +11.53 30 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 133.09 +10.90 31 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 143.17 +10.32 32 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 153.62 +12.98 34 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 161.20 +11.65 32 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 169.43 +9.43 29 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 179.74 +11.82 31 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 192.23 +13.52 38 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 202.52 +14.99 40 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 214.95 +19.02 45 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 221.22 +13.90 40 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 232.81 +15.59 44 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 241.57 +14.35 43 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 249.09 +9.70 36 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 260.73 +13.64 43 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 269.00 +9.69 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 281.32 +13.56 47 0 0 0
30MAR26 320.00 P 0.47 0.47 0.47 0.01 0.00 34 88 3,596 +88
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,155 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 32 0 326 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 30 0 772 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,014 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 28 0 932 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 26 0 289 0
30MAR26 390.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 429 0
30MAR26 400.00 P 1.40 1.40 1.18 0.04 +0.03 27 35 1,267 +35
30MAR26 410.00 P 0.00 0.00 0.00 0.06 +0.05 26 0 806 0
30MAR26 420.00 P 1.50 1.50 1.50 0.11 +0.09 27 3 2,125 0
30MAR26 430.00 P 0.00 0.00 0.00 0.17 +0.13 27 0 4,493 0
30MAR26 440.00 P 1.90 1.90 1.90 0.26 +0.18 26 2 1,834 +2
30MAR26 450.00 P 2.07 2.07 2.07 0.40 +0.27 27 30 1,984 +30
30MAR26 460.00 P 0.00 0.00 0.00 0.56 +0.33 26 0 2,925 0
30MAR26 470.00 P 0.00 0.00 0.00 0.83 +0.48 26 0 1,681 0
30MAR26 480.00 P 2.85 2.85 2.85 1.21 +0.66 27 28 1,687 -26
30MAR26 490.00 P 0.00 0.00 0.00 1.66 +0.82 27 0 3,614 0
30MAR26 500.00 P 3.63 3.98 3.63 2.29 +1.06 27 8 9,469 +2
30MAR26 510.00 P 0.00 0.00 0.00 3.01 +1.29 27 0 7,656 0
30MAR26 520.00 P 4.90 5.30 4.90 4.00 +1.56 27 6 2,776 +4
30MAR26 530.00 P 5.00 6.50 5.00 5.15 +1.84 27 78 5,065 +46
30MAR26 540.00 P 7.76 7.76 7.76 6.55 +2.19 27 45 6,059 +45
30MAR26 550.00 P 8.76 9.29 7.39 8.27 +2.50 27 188 6,491 -26
30MAR26 560.00 P 9.01 11.00 9.01 10.17 +2.84 27 63 7,052 0
30MAR26 570.00 P 12.20 12.85 11.02 12.56 +3.23 27 104 6,051 +104
30MAR26 580.00 P 13.90 15.10 13.90 15.07 +3.49 27 3 9,995 +1
30MAR26 590.00 P 17.40 17.40 17.20 17.87 +3.65 27 7 2,195 -6
30MAR26 600.00 P 20.00 21.09 16.80 21.09 +3.85 27 191 5,663 +146
30MAR26 610.00 P 24.40 24.40 24.40 24.67 +4.07 26 1 8,225 0
30MAR26 620.00 P 28.00 28.70 27.09 28.64 +4.20 27 33 1,542 -27
30MAR26 630.00 P 31.00 33.02 30.30 32.97 +4.38 26 7 1,721 +4
30MAR26 640.00 P 33.63 37.65 33.63 37.98 +4.85 27 602 1,511 +602
30MAR26 650.00 P 37.45 37.45 37.45 43.49 +5.43 27 5 14,486 -5
30MAR26 660.00 P 0.00 0.00 0.00 49.34 +6.12 27 0 4,416 0
30MAR26 670.00 P 0.00 0.00 0.00 56.65 +8.78 28 0 6,877 0
30MAR26 680.00 P 0.00 0.00 0.00 62.46 +7.64 27 0 1,583 0
30MAR26 690.00 P 0.00 0.00 0.00 69.58 +8.26 28 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 76.96 +8.17 28 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 84.59 +8.82 28 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 95.02 +12.67 31 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 103.39 +12.38 31 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 108.84 +9.50 29 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 113.72 +6.17 26 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 125.99 +9.92 30 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 138.75 +13.91 34 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 145.18 +11.49 32 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 157.53 +14.99 35 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 162.15 +10.03 31 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 170.12 +8.63 28 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 181.05 +11.29 31 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 192.23 +13.52 34 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 202.52 +13.85 36 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 214.95 +19.02 40 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 221.68 +14.36 37 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 232.81 +15.21 40 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 241.57 +12.96 39 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 251.67 +12.28 40 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 260.73 +13.64 39 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 269.00 +9.69 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 281.76 +14.00 43 0 0 0
29JUN26 380.00 P 2.60 2.60 2.14 0.25 -0.06 27 20 1,594 +20
29JUN26 390.00 P 0.00 0.00 0.00 0.35 -0.06 27 0 508 0
29JUN26 400.00 P 0.00 0.00 0.00 0.51 -0.07 27 0 1,302 0
29JUN26 410.00 P 0.00 0.00 0.00 0.69 -0.07 27 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.98 -0.06 27 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 1.29 -0.07 27 0 682 0
29JUN26 440.00 P 0.00 0.00 0.00 1.74 -0.02 27 0 1,622 0
29JUN26 450.00 P 0.00 0.00 0.00 2.31 +0.05 27 0 1,440 0
29JUN26 460.00 P 0.00 0.00 0.00 2.99 +0.07 27 0 1,283 0
29JUN26 470.00 P 0.00 0.00 0.00 3.76 +0.17 27 0 204 0
29JUN26 480.00 P 0.00 0.00 0.00 4.76 +0.40 28 0 3,513 0
29JUN26 490.00 P 0.00 0.00 0.00 5.82 +0.35 28 0 2,078 0
29JUN26 500.00 P 8.46 8.46 8.42 7.22 +0.59 28 102 3,509 +102
29JUN26 510.00 P 0.00 0.00 0.00 8.38 +0.38 27 0 1,969 0
29JUN26 520.00 P 0.00 0.00 0.00 10.50 +1.07 28 0 4,737 0
29JUN26 530.00 P 12.50 12.54 12.50 12.40 +1.12 28 6 2,120 0
29JUN26 540.00 P 0.00 0.00 0.00 14.70 +1.57 28 0 2,624 0
29JUN26 550.00 P 14.90 17.20 14.90 17.19 +1.81 28 78 3,956 +28
29JUN26 560.00 P 19.90 20.05 19.90 19.89 +2.08 28 25 6,167 +10
29JUN26 570.00 P 0.00 0.00 0.00 22.71 +2.37 28 0 2,777 0
29JUN26 580.00 P 22.88 22.88 22.88 25.54 +2.26 27 5 2,031 +5
29JUN26 590.00 P 0.00 0.00 0.00 28.80 +2.46 27 0 1,980 0
29JUN26 600.00 P 33.00 33.00 29.00 32.65 +3.05 27 214 1,863 +156
29JUN26 610.00 P 32.40 36.88 32.40 36.75 +3.58 27 3 1,292 +3
29JUN26 620.00 P 40.00 40.81 38.21 41.07 +3.97 27 45 978 +2
29JUN26 630.00 P 45.66 45.66 45.66 45.95 +4.58 27 2 1,368 +2
29JUN26 640.00 P 48.00 50.79 45.70 50.93 +4.99 27 62 2,197 +60
29JUN26 650.00 P 52.50 52.50 52.50 56.31 +5.46 27 2 1,083 +2
29JUN26 660.00 P 56.68 56.68 56.68 62.39 +6.18 28 4 5,008 +4
29JUN26 670.00 P 0.00 0.00 0.00 68.43 +6.98 28 0 342 0
29JUN26 680.00 P 0.00 0.00 0.00 74.85 +8.05 28 0 285 0
29JUN26 690.00 P 0.00 0.00 0.00 81.52 +7.50 28 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 88.37 +7.87 28 0 1,031 0
29JUN26 710.00 P 0.00 0.00 0.00 94.77 +7.51 28 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 105.05 +9.15 30 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 110.61 +7.10 29 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 116.40 +5.96 28 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 121.47 +4.28 26 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 136.94 +11.65 31 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 144.14 +9.96 31 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 152.39 +10.84 31 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 162.02 +12.53 32 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 171.68 +17.22 32 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 178.66 +13.13 32 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 187.29 +11.84 32 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 196.24 +12.79 32 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 202.52 +9.08 29 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 217.70 +16.38 35 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 221.68 +11.41 30 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 232.81 +13.75 33 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 241.57 +12.96 32 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 251.67 +12.28 33 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 261.67 +10.47 34 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 271.20 +11.89 34 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 281.76 +10.74 36 0 0 0
29SEP26 470.00 P 8.98 9.23 8.98 8.52 +4.14 29 4 2,204 +3
29SEP26 480.00 P 10.00 10.00 10.00 9.88 +4.44 29 41 1,710 +31
29SEP26 490.00 P 10.00 11.03 10.00 11.15 +4.44 29 12 1,406 +12
29SEP26 500.00 P 13.00 13.00 12.95 13.00 +4.80 29 3 2,728 +3
29SEP26 510.00 P 0.00 0.00 0.00 14.41 +4.61 28 0 521 0
29SEP26 520.00 P 0.00 0.00 0.00 16.58 +4.77 28 0 1,350 0
29SEP26 530.00 P 0.00 0.00 0.00 18.85 +5.00 28 0 249 0
29SEP26 540.00 P 20.80 20.80 20.55 21.16 +4.82 28 116 351 +74
29SEP26 550.00 P 21.30 24.01 21.30 24.01 +5.01 28 8 722 +7
29SEP26 560.00 P 24.70 26.60 24.70 26.90 +5.14 28 10 832 0
29SEP26 570.00 P 29.99 29.99 29.99 29.84 +4.71 28 10 342 0
29SEP26 580.00 P 31.34 32.98 31.34 33.35 +4.81 28 37 653 +37
29SEP26 590.00 P 37.11 37.11 37.11 37.24 +5.06 28 2 283 0
29SEP26 600.00 P 37.18 40.88 37.18 41.27 +4.92 28 39 1,416 +38
29SEP26 610.00 P 45.20 45.20 45.20 45.60 +5.04 28 2 529 +2
29SEP26 620.00 P 48.20 50.00 45.18 50.00 +5.00 28 63 321 +51
29SEP26 630.00 P 50.26 54.72 49.58 55.09 +6.04 28 19 1,039 +19
29SEP26 640.00 P 59.00 59.65 56.21 60.16 +5.14 28 45 656 +35
29SEP26 650.00 P 62.50 65.75 60.10 65.75 +5.72 28 101 15,023 -85
29SEP26 660.00 P 0.00 0.00 0.00 71.12 +5.77 28 0 375 0
29SEP26 670.00 P 0.00 0.00 0.00 77.42 +6.49 28 0 1,105 0
29SEP26 680.00 P 0.00 0.00 0.00 83.55 +6.53 28 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 90.00 +6.87 28 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 96.64 +7.18 28 0 110 0
29SEP26 710.00 P 0.00 0.00 0.00 105.85 +9.81 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 113.83 +10.48 30 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 120.16 +8.51 30 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 127.90 +9.14 30 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 136.04 +10.14 30 0 137 0
29SEP26 760.00 P 0.00 0.00 0.00 139.20 +5.43 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 151.70 +11.20 31 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 159.84 +12.01 31 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 165.44 +8.62 30 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 177.14 +13.42 32 0 14 0
29SEP26 810.00 P 0.00 0.00 0.00 184.51 +11.77 31 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 192.17 +10.40 31 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 201.58 +11.55 32 0 40 0
29SEP26 840.00 P 0.00 0.00 0.00 209.95 +13.82 31 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 217.87 +12.09 31 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 223.77 +8.59 29 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 235.84 +13.09 31 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 244.48 +12.98 31 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 251.67 +6.92 30 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 261.67 +7.88 30 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 271.20 +11.89 30 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 281.76 +10.74 32 0 2 0
TOTAL PUT 72,212 1,004,157 +24,040
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 90.25
27NOV25 65.00 C 0.00 0.00 0.00 25.33 -1.96 0 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 22.84 -1.95 53 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 20.34 -1.96 43 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 17.84 -2.06 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 15.27 -2.03 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 12.76 -2.06 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 10.31 -2.04 0 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 8.01 -1.94 32 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 6.04 -1.63 37 0 79 0
27NOV25 87.50 C 4.05 4.05 4.05 4.21 -1.36 37 20 123 0
27NOV25 90.00 C 0.00 0.00 0.00 2.64 -1.16 36 0 52 0
27NOV25 92.50 C 1.60 1.60 1.54 1.56 -0.89 36 45 204 -30
27NOV25 95.00 C 0.00 0.00 0.00 0.84 -0.60 35 0 325 0
27NOV25 97.50 C 0.00 0.00 0.00 0.43 -0.40 36 0 231 0
27NOV25 100.00 C 0.00 0.00 0.00 0.19 -0.24 35 0 147 0
27NOV25 102.50 C 0.00 0.00 0.00 0.09 -0.12 36 0 135 0
27NOV25 105.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 198 0
27NOV25 107.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 457 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 763 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 246 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 98 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 624 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 40.29 -2.14 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.76 -2.18 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.35 -1.10 99 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.77 -2.74 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.36 -2.44 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.86 -2.13 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.31 -1.19 69 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.44 -1.58 53 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.22 -1.32 54 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.72 -1.56 48 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.26 -1.04 43 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 13.50 -1.36 32 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 10.98 -1.68 27 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 9.58 -1.01 35 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 7.59 -1.36 33 0 67 0
30DEC25 87.50 C 5.81 5.81 5.81 5.91 -1.28 33 15 61 0
30DEC25 90.00 C 0.00 0.00 0.00 4.50 -1.12 32 0 61 0
30DEC25 92.50 C 3.50 3.50 3.28 3.32 -0.96 32 8 107 -2
30DEC25 95.00 C 0.00 0.00 0.00 2.40 -0.81 32 0 164 0
30DEC25 97.50 C 0.00 0.00 0.00 1.71 -0.64 32 0 333 0
30DEC25 100.00 C 0.00 0.00 0.00 1.19 -0.49 32 0 334 0
30DEC25 102.50 C 0.00 0.00 0.00 0.81 -0.38 32 0 105 0
30DEC25 105.00 C 0.00 0.00 0.00 0.54 -0.29 32 0 551 0
30DEC25 107.50 C 0.00 0.00 0.00 0.35 -0.20 32 0 154 0
30DEC25 110.00 C 0.00 0.00 0.00 0.22 -0.15 32 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.15 -0.09 32 0 129 0
30DEC25 115.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.31 -1.41 50 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 23.44 -1.84 36 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.22 -1.56 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.72 -1.86 34 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.89 -0.76 39 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.19 -1.31 32 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.62 -1.03 36 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.24 -1.49 31 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.82 -1.14 33 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.27 -1.21 33 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 5.88 -1.12 33 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 4.72 -0.97 33 0 75 0
29JAN26 95.00 C 0.00 0.00 0.00 3.73 -0.86 32 0 75 0
29JAN26 97.50 C 0.00 0.00 0.00 2.93 -0.74 32 0 48 0
29JAN26 100.00 C 0.00 0.00 0.00 2.28 -0.63 33 0 44 0
29JAN26 102.50 C 0.00 0.00 0.00 1.76 -0.53 33 0 41 0
29JAN26 105.00 C 0.00 0.00 0.00 1.33 -0.45 33 0 52 0
29JAN26 107.50 C 0.00 0.00 0.00 1.02 -0.33 33 0 113 0
29JAN26 110.00 C 0.00 0.00 0.00 0.73 -0.29 32 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.56 -0.18 33 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.41 -0.15 33 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.29 -0.12 33 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.21 -0.09 33 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.15 -0.06 33 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.83 -0.89 49 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.66 -1.62 32 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.01 -1.15 42 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.71 -1.14 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.96 -1.43 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.41 -1.14 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.45 -0.93 36 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.63 -1.46 35 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.68 -1.69 33 0 6 0
26FEB26 87.50 C 0.00 0.00 0.00 8.29 -1.23 33 0 40 0
26FEB26 90.00 C 0.00 0.00 0.00 6.93 -1.13 33 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 5.77 -0.99 33 0 17 0
26FEB26 95.00 C 0.00 0.00 0.00 4.76 -0.88 33 0 69 0
26FEB26 97.50 C 0.00 0.00 0.00 3.90 -0.78 33 0 53 0
26FEB26 100.00 C 0.00 0.00 0.00 3.17 -0.69 33 0 49 0
26FEB26 102.50 C 0.00 0.00 0.00 2.56 -0.64 33 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 2.07 -0.54 33 0 0 0
26FEB26 107.50 C 1.66 1.66 1.66 1.66 -0.45 33 15 15 +15
26FEB26 110.00 C 0.00 0.00 0.00 1.28 -0.37 33 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 1.02 -0.30 33 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.80 -0.22 33 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.62 -0.18 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.55 -2.14 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.11 -1.83 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.00 -0.45 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.29 -2.25 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.02 -1.78 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.52 -2.29 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.83 -0.89 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.29 -1.29 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.01 -1.58 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 19.71 -1.58 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.36 -1.12 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.01 -1.78 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.53 -0.76 36 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.23 -1.62 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.73 -1.12 33 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.38 -1.33 33 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 8.23 -0.83 34 0 41 0
30MAR26 92.50 C 0.00 0.00 0.00 7.09 -0.76 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 6.07 -0.91 34 0 51 0
30MAR26 97.50 C 0.00 0.00 0.00 5.18 -0.75 34 0 41 0
30MAR26 100.00 C 0.00 0.00 0.00 4.34 -0.80 34 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 3.66 -0.65 34 0 50 0
30MAR26 105.00 C 0.00 0.00 0.00 3.10 -0.53 34 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 2.55 -0.54 34 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 2.18 -0.38 34 0 54 0
30MAR26 112.50 C 0.00 0.00 0.00 1.79 -0.36 34 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.48 -0.31 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.22 -0.26 34 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 1.00 -0.22 34 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.82 -0.18 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.67 -0.15 34 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.54 -0.13 34 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.44 -0.11 34 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.35 -0.11 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.29 -0.08 34 0 57 0
29JUN26 62.50 C 0.00 0.00 0.00 29.72 -1.87 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.21 -1.46 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.40 -1.82 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.32 -1.24 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.15 -1.74 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.76 -1.98 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.32 -2.09 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.45 -2.15 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.86 -1.66 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 12.60 -1.38 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.20 -1.23 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.25 -0.86 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.04 -0.73 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.99 -0.80 33 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.10 -0.77 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.40 -0.68 34 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.60 -0.47 34 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.86 -0.77 33 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 4.30 -0.67 33 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.76 -0.62 34 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.31 -0.42 34 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.99 -0.30 34 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.59 -0.28 34 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.28 -0.22 34 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.98 -0.21 34 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.72 -0.16 34 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.51 -0.14 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.24 -1.31 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.16 -1.31 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.36 -1.63 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.39 -1.87 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.60 -1.76 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.19 -1.47 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.42 -1.59 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.95 -1.45 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.51 -1.54 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.23 -1.46 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.31 -1.00 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.03 -1.06 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.91 -1.18 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.06 -1.01 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.22 -1.01 33 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.45 -1.21 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.78 -1.09 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.11 -0.86 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.54 -0.75 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.01 -0.89 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.63 -0.73 34 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.07 -0.61 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.79 -0.59 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.39 -0.59 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.06 -0.51 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.77 -0.45 34 0 0 0
TOTAL CALL 103 8,445 -17
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
27NOV25 77.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 93 0
27NOV25 80.00 P 0.20 0.20 0.20 0.09 +0.04 36 5 125 +1
27NOV25 82.50 P 0.33 0.33 0.33 0.26 +0.12 36 2 167 +2
27NOV25 85.00 P 0.71 0.75 0.68 0.63 +0.26 36 4 149 +1
27NOV25 87.50 P 0.00 0.00 0.00 1.30 +0.48 36 0 159 0
27NOV25 90.00 P 2.35 2.35 2.35 2.30 +0.71 36 15 312 0
27NOV25 92.50 P 0.00 0.00 0.00 3.62 +0.92 34 0 326 0
27NOV25 95.00 P 5.47 5.47 5.47 5.42 +1.19 34 1 338 -1
27NOV25 97.50 P 0.00 0.00 0.00 7.73 +1.72 39 0 193 0
27NOV25 100.00 P 0.00 0.00 0.00 9.87 +1.50 36 0 243 0
27NOV25 102.50 P 0.00 0.00 0.00 12.42 +1.69 45 0 38 0
27NOV25 105.00 P 0.00 0.00 0.00 14.97 +1.76 53 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 17.25 +1.49 0 0 10 0
27NOV25 110.00 P 0.00 0.00 0.00 19.94 +1.61 64 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 22.47 +2.07 72 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 24.97 +1.49 77 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 27.46 +1.62 82 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 29.98 +1.56 88 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 32.46 +1.45 92 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 34.91 +1.13 93 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 37.46 +1.17 102 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 43 0
30DEC25 70.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 18 0
30DEC25 72.50 P 0.00 0.00 0.00 0.10 +0.04 32 0 16 0
30DEC25 75.00 P 0.39 0.39 0.39 0.21 +0.08 32 2 36 -2
30DEC25 77.50 P 0.00 0.00 0.00 0.41 +0.14 32 0 175 0
30DEC25 80.00 P 0.00 0.00 0.00 0.73 +0.23 33 0 314 0
30DEC25 82.50 P 1.29 1.29 1.29 1.22 +0.34 33 10 222 +10
30DEC25 85.00 P 1.92 1.92 1.89 1.92 +0.50 33 7 234 -1
30DEC25 87.50 P 2.85 2.85 2.56 2.80 +0.63 33 4 269 +2
30DEC25 90.00 P 0.00 0.00 0.00 3.88 +0.75 32 0 198 0
30DEC25 92.50 P 0.00 0.00 0.00 5.21 +0.93 32 0 127 0
30DEC25 95.00 P 0.00 0.00 0.00 6.77 +0.94 32 0 161 0
30DEC25 97.50 P 0.00 0.00 0.00 8.73 +1.43 33 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 10.73 +1.32 33 0 90 0
30DEC25 102.50 P 0.00 0.00 0.00 13.16 +1.68 37 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 15.16 +1.47 35 0 45 0
30DEC25 107.50 P 0.00 0.00 0.00 17.53 +1.51 36 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.94 +1.50 38 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 22.47 +1.86 42 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 25.02 +1.54 46 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 27.46 +1.40 48 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.98 +1.46 51 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 32.49 +1.48 54 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 34.91 +1.13 54 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 37.49 +1.20 60 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.75 +1.34 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 42.48 +1.07 65 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 44.75 +1.33 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 47.25 +1.61 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 50.08 +1.59 75 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 52.55 +1.45 76 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.94 +1.51 75 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 57.25 +1.34 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 59.75 +1.34 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 62.51 +1.51 84 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 64.85 +1.45 79 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 67.55 +1.72 90 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 70.19 +1.64 96 0 0 0
29JAN26 65.00 P 0.19 0.20 0.19 0.06 +0.02 33 42 82 +42
29JAN26 67.50 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.21 +0.07 33 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.37 +0.11 33 0 9 0
29JAN26 75.00 P 0.00 0.00 0.00 0.61 +0.16 33 0 46 0
29JAN26 77.50 P 0.00 0.00 0.00 0.97 +0.24 33 0 42 0
29JAN26 80.00 P 0.00 0.00 0.00 1.46 +0.33 33 0 73 0
29JAN26 82.50 P 0.00 0.00 0.00 2.11 +0.44 33 0 73 0
29JAN26 85.00 P 0.00 0.00 0.00 2.90 +0.53 33 0 48 0
29JAN26 87.50 P 0.00 0.00 0.00 3.82 +0.61 33 0 79 0
29JAN26 90.00 P 0.00 0.00 0.00 5.01 +0.80 33 0 117 0
29JAN26 92.50 P 6.41 6.41 6.41 6.29 +0.88 32 15 102 +15
29JAN26 95.00 P 7.94 7.94 7.75 7.83 +1.02 32 30 56 -6
29JAN26 97.50 P 0.00 0.00 0.00 9.76 +1.17 34 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 11.62 +1.24 34 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 13.63 +1.32 34 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 15.67 +1.30 34 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.85 +1.31 34 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.17 +1.73 35 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.55 +1.36 36 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 25.03 +1.41 38 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 27.52 +1.46 40 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.98 +1.34 42 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 32.49 +1.48 44 0 0 0
26FEB26 65.00 P 0.33 0.33 0.33 0.15 +0.04 33 25 25 +25
26FEB26 67.50 P 0.00 0.00 0.00 0.26 +0.07 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.43 +0.11 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.68 +0.16 33 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 1.03 +0.23 33 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 1.49 +0.32 33 0 19 0
26FEB26 80.00 P 2.17 2.17 2.10 2.09 +0.42 33 16 19 +14
26FEB26 82.50 P 0.00 0.00 0.00 2.83 +0.52 33 0 80 0
26FEB26 85.00 P 0.00 0.00 0.00 3.68 +0.58 33 0 58 0
26FEB26 87.50 P 0.00 0.00 0.00 4.67 +0.68 33 0 30 0
26FEB26 90.00 P 0.00 0.00 0.00 5.82 +0.79 33 0 17 0
26FEB26 92.50 P 0.00 0.00 0.00 7.11 +0.88 32 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.59 +0.98 32 0 15 0
26FEB26 97.50 P 0.00 0.00 0.00 10.36 +0.94 33 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.33 +1.19 34 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.12 +1.15 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.12 +1.15 33 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.20 +1.14 33 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.55 +1.46 35 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.55 +1.04 32 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.03 +1.41 34 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 27.56 +1.50 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.22 +0.05 34 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.35 +0.08 34 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.54 +0.12 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.80 +0.14 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 1.19 +0.23 34 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 1.66 +0.32 34 0 9 0
30MAR26 77.50 P 0.00 0.00 0.00 2.24 +0.40 34 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 2.93 +0.47 34 0 15 0
30MAR26 82.50 P 0.00 0.00 0.00 3.75 +0.55 34 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 4.71 +0.66 34 0 31 0
30MAR26 87.50 P 0.00 0.00 0.00 5.66 +0.59 34 0 40 0
30MAR26 90.00 P 0.00 0.00 0.00 6.91 +0.68 34 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 8.26 +0.77 34 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 10.03 +1.50 35 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 11.35 +0.87 34 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 13.38 +1.25 35 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 15.11 +1.57 35 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.03 +1.71 35 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 18.91 +1.08 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 20.55 +0.64 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.01 +1.08 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.03 +2.16 40 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.06 +1.66 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.25 +1.61 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.49 +1.48 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.96 +1.18 38 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 37.70 +1.41 42 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 40.20 +1.76 44 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 42.50 +1.09 43 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 44.87 +1.31 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.76 +0.19 34 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 1.06 +0.24 34 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.42 +0.28 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.89 +0.38 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 2.50 +0.45 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.16 +0.52 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.95 +0.65 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.79 +0.68 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 5.77 +0.78 35 0 1 0
29JUN26 85.00 P 0.00 0.00 0.00 6.74 +0.73 34 0 18 0
29JUN26 87.50 P 0.00 0.00 0.00 7.87 +0.74 34 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 9.02 +0.85 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 10.73 +1.28 35 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 11.89 +0.93 34 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 13.15 +0.88 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.82 +1.01 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.99 +1.17 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.57 +0.79 33 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 20.78 +1.75 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.72 +1.71 35 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 25.02 +1.43 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.56 +1.64 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.73 +1.07 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.71 +1.37 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.11 +1.63 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.36 +1.58 34 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 37.73 +1.44 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.76 +0.16 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.26 +0.20 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.91 +0.35 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.58 +0.28 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 4.36 +0.38 35 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 5.21 +0.39 35 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 6.19 +0.51 35 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 7.23 +0.51 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.39 +0.62 35 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 9.63 +0.65 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 10.95 +0.72 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 12.28 +0.72 35 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 13.86 +0.87 35 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 15.20 +0.80 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.01 +1.04 35 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 18.68 +1.26 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.32 +1.23 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.16 +1.39 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.02 +1.46 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.92 +1.50 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.18 +1.73 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.06 +1.60 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.77 +1.33 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.83 +1.35 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.50 +1.74 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.28 +1.34 34 0 0 0
TOTAL PUT 178 6,282 +102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.72
27NOV25 18.00 C 0.00 0.00 0.00 8.74 -0.48 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 8.49 -0.48 144 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 7.91 -0.49 123 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 7.26 -0.45 75 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 6.95 -0.47 114 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 5.92 -0.47 95 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.89 -0.48 76 0 10 0
27NOV25 23.00 C 0.00 0.00 0.00 3.75 -0.59 28 0 200 0
27NOV25 24.00 C 0.00 0.00 0.00 2.78 -0.47 33 0 81 0
27NOV25 25.00 C 0.00 0.00 0.00 1.81 -0.45 27 0 76 0
27NOV25 26.00 C 0.87 0.87 0.87 0.90 -0.40 21 1 892 -1
27NOV25 27.00 C 0.33 0.34 0.28 0.29 -0.23 19 97 2,890 -10
27NOV25 28.00 C 0.10 0.10 0.08 0.06 -0.07 20 20 2,394 -10
27NOV25 29.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,052 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 284 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 71 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.28 -0.47 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.79 -0.47 58 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.29 -0.47 49 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.79 -0.48 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.29 -0.47 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.80 -0.47 48 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.30 -0.48 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.05 -0.44 82 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.49 -0.48 72 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.91 -0.49 59 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.31 -0.42 33 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.95 -0.54 56 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.92 -0.48 45 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.89 -0.48 35 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.89 -0.46 28 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.78 -0.63 0 0 10 0
30DEC25 25.00 C 2.25 2.25 2.25 2.02 -0.39 21 7 98 +7
30DEC25 26.00 C 1.38 1.38 1.28 1.21 -0.37 19 84 934 -72
30DEC25 27.00 C 0.74 0.74 0.65 0.65 -0.25 19 51 396 0
30DEC25 28.00 C 0.34 0.34 0.28 0.30 -0.15 19 155 2,676 +35
30DEC25 29.00 C 0.00 0.00 0.00 0.12 -0.08 19 0 593 0
30DEC25 30.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 1,054 0
30DEC25 31.00 C 0.04 0.04 0.04 0.02 -0.01 20 20 180 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 150 0
30DEC25 33.00 C 0.01 0.01 0.01 0.01 0.00 25 60 60 +60
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.49 -0.48 52 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.91 -0.49 40 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.41 -0.42 37 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.95 -0.54 39 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.05 -0.48 40 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.04 -0.37 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.04 -0.41 27 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 3.08 -0.46 22 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.24 -0.40 21 0 10 0
29JAN26 26.00 C 1.59 1.59 1.50 1.50 -0.33 20 11 21 -9
29JAN26 27.00 C 0.00 0.00 0.00 0.92 -0.28 19 0 52 0
29JAN26 28.00 C 0.55 0.55 0.55 0.53 -0.20 19 55 194 +55
29JAN26 29.00 C 0.00 0.00 0.00 0.30 -0.12 20 0 146 0
29JAN26 30.00 C 0.00 0.00 0.00 0.15 -0.07 20 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 95 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.49 -0.48 41 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.98 -0.42 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.49 -0.45 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.01 -0.48 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.05 -0.48 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.07 -0.40 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.04 -0.44 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.14 -0.45 19 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.38 -0.39 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.67 -0.38 19 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.11 -0.35 19 0 60 0
26FEB26 28.00 C 0.00 0.00 0.00 0.72 -0.27 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.44 -0.18 19 0 69 0
26FEB26 30.00 C 0.00 0.00 0.00 0.25 -0.14 19 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.14 -0.10 20 0 62 0
26FEB26 32.00 C 0.00 0.00 0.00 0.07 -0.07 19 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.04 -0.04 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.42 -0.47 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.93 -0.46 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.44 -0.46 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.94 -0.47 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.50 -0.41 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.05 -0.44 39 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.53 -0.44 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.05 -0.35 33 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.57 -0.37 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.08 -0.41 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.12 -0.41 28 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.17 -0.30 25 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.17 -0.37 20 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.33 -0.39 20 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.57 -0.35 20 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.92 -0.30 20 0 547 0
30MAR26 27.00 C 0.00 0.00 0.00 1.38 -0.26 20 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.96 -0.17 20 0 106 0
30MAR26 29.00 C 0.00 0.00 0.00 0.64 -0.17 20 0 200 0
30MAR26 30.00 C 0.00 0.00 0.00 0.42 -0.12 20 0 357 0
30MAR26 31.00 C 0.00 0.00 0.00 0.26 -0.09 20 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.17 -0.05 21 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.01 -0.49 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.58 -0.33 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.11 -0.38 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.59 -0.38 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.12 -0.39 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.64 -0.35 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.16 -0.35 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.23 -0.30 22 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.33 -0.27 22 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.44 -0.30 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.66 -0.37 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.96 -0.33 20 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.35 -0.29 20 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.83 -0.24 20 0 200 0
29JUN26 28.00 C 0.00 0.00 0.00 1.39 -0.21 20 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 1.01 -0.20 20 0 5 0
29JUN26 30.00 C 0.72 0.72 0.72 0.76 -0.11 20 10 540 0
29JUN26 31.00 C 0.00 0.00 0.00 0.54 -0.14 20 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 0.40 -0.09 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.28 -0.06 21 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.11 -0.43 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.60 -0.46 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.12 -0.47 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.66 -0.46 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.20 -0.46 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.30 -0.46 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.44 -0.46 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.64 -0.34 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.90 -0.41 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.23 -0.42 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.64 -0.39 19 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.14 -0.35 20 0 70 0
29SEP26 28.00 C 0.00 0.00 0.00 1.69 -0.33 19 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 1.33 -0.29 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.05 -0.20 20 0 1 0
29SEP26 31.00 C 1.00 1.00 0.88 0.80 -0.25 20 15 30 +15
29SEP26 32.00 C 0.00 0.00 0.00 0.60 -0.17 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 -0.17 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.34 -0.13 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.25 -0.11 20 0 10 0
29SEP26 36.00 C 0.00 0.00 0.00 0.18 -0.09 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.07 20 0 2 0
TOTAL CALL 586 18,983 +70
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 71 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 132 0
27NOV25 23.00 P 0.01 0.01 0.01 0.01 0.00 37 35 482 +35
27NOV25 24.00 P 0.02 0.02 0.02 0.01 0.00 28 180 1,265 0
27NOV25 25.00 P 0.03 0.04 0.03 0.02 +0.01 21 164 2,196 +36
27NOV25 26.00 P 0.11 0.15 0.08 0.13 +0.07 20 276 1,733 +89
27NOV25 27.00 P 0.40 0.54 0.39 0.53 +0.23 19 164 1,197 +58
27NOV25 28.00 P 0.00 0.00 0.00 1.31 +0.39 19 0 333 0
27NOV25 29.00 P 0.00 0.00 0.00 2.29 +0.47 25 0 26 0
27NOV25 30.00 P 0.00 0.00 0.00 3.38 +0.56 48 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 4.28 +0.35 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.28 +0.46 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.28 +0.46 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.28 +0.46 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.28 +0.35 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.28 +0.46 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.34 +0.49 96 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 87 0
30DEC25 20.00 P 0.01 0.01 0.01 0.01 0.00 35 10 335 +10
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 185 0
30DEC25 22.00 P 0.03 0.03 0.03 0.01 0.00 25 20 353 +20
30DEC25 23.00 P 0.05 0.05 0.05 0.01 0.00 20 5 462 -5
30DEC25 24.00 P 0.07 0.08 0.07 0.04 +0.02 19 40 448 -20
30DEC25 25.00 P 0.16 0.19 0.15 0.13 +0.04 18 149 974 +143
30DEC25 26.00 P 0.31 0.40 0.31 0.38 +0.12 19 175 1,535 +55
30DEC25 27.00 P 0.68 0.75 0.66 0.80 +0.22 18 34 814 -26
30DEC25 28.00 P 1.39 1.39 1.39 1.47 +0.32 18 7 40 +7
30DEC25 29.00 P 0.00 0.00 0.00 2.33 +0.41 19 0 10 0
30DEC25 30.00 P 0.00 0.00 0.00 3.38 +0.54 28 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 4.28 +0.35 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.28 +0.46 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.28 +0.46 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.28 +0.46 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.28 +0.35 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.28 +0.46 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.34 +0.49 56 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 0.01 0.00 23 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 63 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 75 0
29JAN26 24.00 P 0.00 0.00 0.00 0.12 +0.04 20 0 387 0
29JAN26 25.00 P 0.00 0.00 0.00 0.28 +0.07 19 0 286 0
29JAN26 26.00 P 0.52 0.55 0.52 0.59 +0.14 20 7 652 0
29JAN26 27.00 P 0.88 0.88 0.88 1.03 +0.23 19 10 60 +10
29JAN26 28.00 P 0.00 0.00 0.00 1.64 +0.29 19 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 2.49 +0.43 21 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.38 +0.47 23 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.29 +0.36 22 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.28 +0.46 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.28 +0.46 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.28 +0.46 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.28 +0.35 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.28 +0.46 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.34 +0.49 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 50 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 0.00 20 0 20 0
26FEB26 24.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 217 0
26FEB26 25.00 P 0.00 0.00 0.00 0.38 +0.03 19 0 2 0
26FEB26 26.00 P 0.66 0.67 0.66 0.71 +0.10 20 65 65 +65
26FEB26 27.00 P 1.10 1.10 1.04 1.16 +0.14 19 22 22 +22
26FEB26 28.00 P 0.00 0.00 0.00 1.78 +0.22 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.49 +0.26 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.38 +0.37 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.29 +0.36 20 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.28 +0.42 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.28 +0.46 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.28 +0.46 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.28 +0.35 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.28 +0.46 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 38 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.15 +0.04 20 0 86 0
30MAR26 24.00 P 0.33 0.33 0.33 0.30 +0.07 20 50 199 +50
30MAR26 25.00 P 0.00 0.00 0.00 0.55 +0.12 21 0 103 0
30MAR26 26.00 P 0.00 0.00 0.00 0.87 +0.13 20 0 80 0
30MAR26 27.00 P 1.33 1.33 1.33 1.35 +0.22 20 6 76 -6
30MAR26 28.00 P 0.00 0.00 0.00 1.93 +0.27 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.64 +0.33 20 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.44 +0.38 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.33 +0.40 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.28 +0.34 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.28 +0.46 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.28 +0.46 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.28 +0.35 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.28 +0.46 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.34 +0.49 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 +0.04 20 0 101 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 +0.08 21 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 +0.10 21 0 50 0
29JUN26 25.00 P 0.00 0.00 0.00 0.89 +0.15 21 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.24 +0.14 20 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.72 +0.22 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.29 +0.26 20 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.94 +0.30 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.68 +0.34 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.48 +0.37 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.36 +0.29 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.29 +0.33 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.28 +0.40 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.28 +0.35 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.28 +0.46 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.34 +0.49 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 0.00 20 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 0.00 20 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.01 20 0 93 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 +0.03 20 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 1.03 +0.05 20 0 4 0
29SEP26 26.00 P 0.00 0.00 0.00 1.44 +0.08 20 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.87 +0.10 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.43 +0.14 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.07 +0.18 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.78 +0.22 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.56 +0.14 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.46 +0.27 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.31 +0.34 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.28 +0.40 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.28 +0.35 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.28 +0.46 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.34 +0.49 28 0 0 0
TOTAL PUT 1,419 17,520 +543
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$ 576.00
27NOV25 380.00 C 0.00 0.00 0.00 196.48 -3.54 0 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 186.49 -3.06 0 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 176.58 -3.46 72 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 166.52 -3.54 50 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 156.53 -5.23 0 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 146.55 -3.54 47 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 136.86 -3.25 65 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 127.25 -2.88 68 0 0 0
27NOV25 460.00 C 0.00 0.00 0.00 116.66 -3.52 47 0 18 0
27NOV25 470.00 C 0.00 0.00 0.00 106.75 -3.50 46 0 69 0
27NOV25 480.00 C 0.00 0.00 0.00 96.92 -4.13 46 0 154 0
27NOV25 490.00 C 0.00 0.00 0.00 87.21 -3.40 46 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 78.12 -3.79 50 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 68.41 -3.18 46 0 70 0
27NOV25 520.00 C 0.00 0.00 0.00 59.50 -3.01 46 0 42 0
27NOV25 530.00 C 0.00 0.00 0.00 49.52 -2.72 40 0 54 0
27NOV25 540.00 C 0.00 0.00 0.00 43.16 -2.56 46 1 71 -1
27NOV25 550.00 C 0.00 0.00 0.00 34.85 -3.36 43 0 201 0
27NOV25 560.00 C 28.90 28.90 27.98 28.53 -2.33 44 4 261 -4
27NOV25 570.00 C 24.60 25.07 24.60 22.96 -1.65 45 63 186 -60
27NOV25 580.00 C 19.00 19.76 17.97 18.70 -0.82 46 20 105 +2
27NOV25 590.00 C 15.24 15.24 13.60 14.10 -1.10 45 41 254 -7
27NOV25 600.00 C 9.57 12.21 9.57 10.85 -1.25 46 371 950 +157
27NOV25 610.00 C 8.97 8.97 8.05 8.30 -0.90 46 4 268 -3
27NOV25 620.00 C 6.25 6.25 6.25 6.25 -0.56 47 1 411 -1
27NOV25 630.00 C 4.71 4.71 4.71 4.53 -0.39 47 2 158 +2
27NOV25 640.00 C 3.59 3.59 3.59 3.21 -0.27 47 15 294 0
27NOV25 650.00 C 3.00 3.02 2.60 2.24 -0.18 47 15 77 +11
27NOV25 660.00 C 2.00 2.20 2.00 1.48 -0.18 46 44 195 +44
27NOV25 670.00 C 0.00 0.00 0.00 1.00 -0.08 46 0 63 0
27NOV25 680.00 C 0.00 0.00 0.00 0.66 -0.07 46 0 231 0
27NOV25 690.00 C 0.00 0.00 0.00 0.43 -0.03 46 0 63 0
27NOV25 700.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 153 0
30DEC25 320.00 C 0.00 0.00 0.00 256.45 -4.25 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 247.47 -5.07 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 237.52 -3.53 41 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 228.47 -1.67 70 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 217.61 -3.32 37 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 207.66 -2.09 38 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 197.71 -3.56 37 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 187.87 -4.92 43 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 177.65 -3.91 0 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 167.93 -2.13 37 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 158.05 -6.32 37 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 146.55 -8.23 0 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 138.46 -3.43 37 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 127.55 -4.67 0 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 119.25 -3.43 37 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 109.88 -5.53 37 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 99.33 -6.94 31 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 91.80 -1.98 37 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 80.70 -2.76 30 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 77.18 +1.89 41 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 65.44 -2.88 34 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 58.22 -2.06 35 0 186 0
30DEC25 540.00 C 0.00 0.00 0.00 51.12 -3.68 35 0 86 0
30DEC25 550.00 C 0.00 0.00 0.00 45.85 -2.29 37 0 581 0
30DEC25 560.00 C 0.00 0.00 0.00 39.45 -2.13 36 0 84 0
30DEC25 570.00 C 0.00 0.00 0.00 34.33 -0.95 36 0 181 0
30DEC25 580.00 C 30.57 30.98 30.57 29.57 -0.77 37 21 287 +13
30DEC25 590.00 C 26.49 26.66 26.49 25.47 -0.65 37 26 205 +13
30DEC25 600.00 C 22.53 22.84 21.50 21.77 -0.66 37 28 316 +24
30DEC25 610.00 C 19.36 19.50 18.70 18.59 -0.63 38 57 224 +56
30DEC25 620.00 C 0.00 0.00 0.00 15.75 -0.60 38 0 258 0
30DEC25 630.00 C 14.03 14.78 13.14 13.08 -0.54 38 199 347 +166
30DEC25 640.00 C 12.05 12.05 11.94 10.80 -0.43 38 30 201 0
30DEC25 650.00 C 0.00 0.00 0.00 8.86 -0.34 38 0 103 0
30DEC25 660.00 C 0.00 0.00 0.00 7.22 -0.27 37 0 79 0
30DEC25 670.00 C 0.00 0.00 0.00 5.68 -0.37 37 0 115 0
30DEC25 680.00 C 0.00 0.00 0.00 4.57 -0.29 37 0 291 0
30DEC25 690.00 C 0.00 0.00 0.00 3.77 -0.11 37 0 123 0
30DEC25 700.00 C 0.00 0.00 0.00 2.91 -0.17 37 0 33 0
30DEC25 710.00 C 0.00 0.00 0.00 2.31 -0.12 37 0 9 0
30DEC25 720.00 C 0.00 0.00 0.00 1.82 -0.09 37 0 35 0
30DEC25 730.00 C 0.00 0.00 0.00 1.42 -0.03 37 0 41 0
30DEC25 740.00 C 0.00 0.00 0.00 1.11 -0.01 37 0 237 0
29JAN26 440.00 C 0.00 0.00 0.00 138.84 -6.42 0 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 130.91 -6.04 33 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 124.69 +2.01 41 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 114.77 -4.34 38 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 105.72 -1.56 37 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 93.94 -2.83 31 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 86.18 -2.71 32 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 78.90 -2.43 33 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 72.39 -1.73 34 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 65.38 -1.90 34 0 15 0
29JAN26 540.00 C 0.00 0.00 0.00 58.65 -2.17 34 0 30 0
29JAN26 550.00 C 0.00 0.00 0.00 56.00 +1.25 38 0 9 0
29JAN26 560.00 C 0.00 0.00 0.00 47.87 -2.11 35 0 30 0
29JAN26 570.00 C 0.00 0.00 0.00 42.77 -1.95 36 0 23 0
29JAN26 580.00 C 0.00 0.00 0.00 38.13 -1.80 36 0 47 0
29JAN26 590.00 C 0.00 0.00 0.00 33.93 -1.64 36 0 18 0
29JAN26 600.00 C 0.00 0.00 0.00 30.16 -1.48 36 0 16 0
29JAN26 610.00 C 26.23 27.40 26.23 26.77 -1.26 37 7 17 +7
29JAN26 620.00 C 0.00 0.00 0.00 23.75 -1.12 37 0 31 0
29JAN26 630.00 C 0.00 0.00 0.00 20.74 -0.99 37 0 16 0
29JAN26 640.00 C 0.00 0.00 0.00 18.01 -0.87 37 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 15.58 -0.77 37 0 15 0
29JAN26 660.00 C 0.00 0.00 0.00 13.44 -0.67 37 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 11.21 -0.92 36 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 9.60 -0.80 36 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 8.20 -0.42 36 0 105 0
26FEB26 450.00 C 0.00 0.00 0.00 132.30 -7.83 29 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 127.90 -3.12 39 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 114.77 -4.34 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 108.07 -6.85 34 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 100.07 -1.24 34 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 92.44 -1.39 34 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 84.21 -2.45 33 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 80.61 +0.80 37 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 71.09 -2.20 34 0 0 0
26FEB26 540.00 C 0.00 0.00 0.00 65.04 -2.07 34 0 0 0
26FEB26 550.00 C 0.00 0.00 0.00 59.34 -1.94 35 0 0 0
26FEB26 560.00 C 0.00 0.00 0.00 55.03 -1.95 36 0 15 0
26FEB26 570.00 C 0.00 0.00 0.00 49.99 -1.82 36 0 15 0
26FEB26 580.00 C 0.00 0.00 0.00 45.34 -1.69 36 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 41.09 -1.54 36 0 1 0
26FEB26 600.00 C 0.00 0.00 0.00 37.20 -1.39 36 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 33.66 -1.27 36 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 30.44 -1.13 37 0 15 0
26FEB26 630.00 C 0.00 0.00 0.00 27.46 -1.06 37 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 24.48 -0.95 37 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 21.76 -0.86 37 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 19.31 -0.76 37 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 17.09 - 37 0 0 -
30MAR26 320.00 C 0.00 0.00 0.00 257.88 -3.37 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 251.85 -0.69 53 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 241.25 -4.31 47 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 233.36 -0.44 53 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 221.93 -1.56 45 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 211.52 -6.96 40 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 200.51 -8.34 28 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 191.71 -8.02 36 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 182.14 -4.36 35 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 172.19 -3.21 33 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 167.63 +0.19 44 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 154.46 -7.14 35 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 145.12 -4.40 34 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 136.52 -7.33 34 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 127.90 -8.04 34 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 121.00 -5.29 36 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 115.15 -4.49 38 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 106.96 -3.43 37 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 99.73 -5.35 37 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 90.58 -1.66 35 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 85.72 -3.51 37 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 77.08 -4.69 35 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 73.93 +0.21 37 0 31 0
30MAR26 550.00 C 0.00 0.00 0.00 68.76 +0.80 38 0 20 0
30MAR26 560.00 C 0.00 0.00 0.00 62.35 -2.32 37 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 57.85 0.00 37 0 6 0
30MAR26 580.00 C 0.00 0.00 0.00 52.14 -0.94 36 0 16 0
30MAR26 590.00 C 0.00 0.00 0.00 46.87 -2.86 36 0 15 0
30MAR26 600.00 C 0.00 0.00 0.00 42.50 -3.38 36 0 541 0
30MAR26 610.00 C 0.00 0.00 0.00 41.43 +0.39 37 0 72 0
30MAR26 620.00 C 35.00 35.00 35.00 35.52 -2.49 36 4 40 -4
30MAR26 630.00 C 0.00 0.00 0.00 33.51 -1.20 37 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 30.65 -1.20 37 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 27.95 -1.20 37 0 16 0
30MAR26 660.00 C 0.00 0.00 0.00 25.50 -0.64 37 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 23.19 -1.17 37 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 20.88 -1.05 37 0 40 0
30MAR26 690.00 C 0.00 0.00 0.00 18.19 -1.75 37 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 16.50 -1.05 37 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 233.36 -1.72 37 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 222.34 -6.07 31 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 213.84 -4.64 34 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 204.95 -3.90 35 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 193.16 -6.57 27 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 186.92 -3.13 34 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 178.52 -6.40 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 169.90 -2.82 34 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 161.57 -4.29 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 150.80 -5.91 31 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 145.95 -6.39 35 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 138.29 -6.24 35 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 133.14 +0.48 37 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 123.78 -4.85 35 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 115.91 -3.90 34 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 109.32 -7.36 34 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 104.14 -2.90 35 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 99.93 -3.39 36 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 94.12 -4.00 36 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 88.91 -0.69 36 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 82.24 -1.32 36 0 19 0
29JUN26 560.00 C 0.00 0.00 0.00 76.37 -1.69 35 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 71.51 -2.73 35 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 67.65 -0.52 36 0 45 0
29JUN26 590.00 C 0.00 0.00 0.00 64.38 -3.09 36 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 59.38 -3.07 36 0 3 0
29JUN26 610.00 C 0.00 0.00 0.00 55.89 -2.76 36 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 52.01 -3.10 36 0 1 0
29JUN26 630.00 C 0.00 0.00 0.00 49.36 -2.64 36 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 45.58 -0.93 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 42.85 -0.99 36 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 41.59 +0.69 37 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 37.60 -1.23 36 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 34.82 -0.49 36 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 32.47 -0.33 36 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 30.31 -1.24 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 163.62 -4.72 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 156.19 -4.74 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 149.15 -4.76 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 142.13 -5.00 35 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 136.61 -4.10 36 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 129.33 -3.21 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 123.18 -4.74 35 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 117.21 -4.57 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 111.56 -2.15 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 106.57 -1.65 36 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 101.37 -1.56 36 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 95.72 -4.29 35 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 91.10 -3.92 36 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 86.53 -3.68 36 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 81.99 -2.28 36 0 3 0
29SEP26 590.00 C 0.00 0.00 0.00 79.33 +0.45 36 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 75.36 -1.35 36 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 70.96 -2.04 36 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 66.92 -1.27 36 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 62.95 -2.66 36 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 60.67 -1.54 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 57.27 -1.53 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 52.35 -3.05 36 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 49.72 -3.87 36 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 48.55 -1.26 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 45.83 -1.26 36 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 43.12 -0.22 36 0 4 0
TOTAL CALL 953 13,925 +415
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 65 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 57 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.03 +0.01 46 0 119 0
27NOV25 460.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 140 0
27NOV25 470.00 P 0.00 0.00 0.00 0.16 +0.06 46 0 250 0
27NOV25 480.00 P 0.00 0.00 0.00 0.31 +0.09 46 0 275 0
27NOV25 490.00 P 0.00 0.00 0.00 0.58 +0.14 46 0 581 0
27NOV25 500.00 P 0.00 0.00 0.00 1.03 +0.20 46 0 2,121 0
27NOV25 510.00 P 1.80 2.13 1.80 1.81 +0.37 47 61 580 0
27NOV25 520.00 P 2.40 3.24 2.40 2.93 +0.55 47 17 369 -3
27NOV25 530.00 P 3.55 4.51 3.55 4.39 +0.65 46 15 539 -7
27NOV25 540.00 P 5.70 6.42 5.70 6.38 +0.74 46 26 236 +24
27NOV25 550.00 P 7.50 9.17 7.50 9.06 +0.88 46 16 555 -13
27NOV25 560.00 P 11.70 12.94 11.70 12.53 +1.07 46 2 136 0
27NOV25 570.00 P 15.64 16.20 15.64 16.88 +1.33 46 5 120 -3
27NOV25 580.00 P 20.15 20.87 20.15 22.09 +1.64 46 26 432 +26
27NOV25 590.00 P 26.04 28.19 26.04 28.13 +1.96 47 26 315 +26
27NOV25 600.00 P 0.00 0.00 0.00 35.47 +3.02 49 0 23 0
27NOV25 610.00 P 0.00 0.00 0.00 41.65 +2.92 46 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 49.45 +3.05 46 0 35 0
27NOV25 630.00 P 0.00 0.00 0.00 58.89 +4.29 50 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 67.01 +3.76 48 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 77.88 +3.45 57 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 85.42 +1.41 49 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 94.74 +1.03 48 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 104.79 +0.99 52 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 115.50 +2.24 62 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 124.05 +0.53 48 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 51 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 36 0 49 0
30DEC25 390.00 P 0.50 0.50 0.50 0.03 +0.01 37 2 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 1,235 0
30DEC25 430.00 P 0.00 0.00 0.00 0.29 +0.06 37 0 184 0
30DEC25 440.00 P 0.00 0.00 0.00 0.48 +0.10 37 0 267 0
30DEC25 450.00 P 0.00 0.00 0.00 0.78 +0.16 37 0 435 0
30DEC25 460.00 P 0.00 0.00 0.00 1.20 +0.24 37 0 534 0
30DEC25 470.00 P 0.00 0.00 0.00 1.79 +0.36 37 0 185 0
30DEC25 480.00 P 0.00 0.00 0.00 2.64 +0.44 37 0 1,344 0
30DEC25 490.00 P 3.75 3.75 3.75 3.70 +0.53 37 1 779 +1
30DEC25 500.00 P 0.00 0.00 0.00 5.14 +0.72 37 0 561 0
30DEC25 510.00 P 6.77 6.82 6.77 6.82 +0.85 37 19 354 -15
30DEC25 520.00 P 7.92 8.85 7.63 8.85 +0.90 37 184 314 +156
30DEC25 530.00 P 0.00 0.00 0.00 11.32 +1.32 37 0 364 0
30DEC25 540.00 P 14.47 14.47 14.33 14.30 +1.07 37 25 64 +23
30DEC25 550.00 P 0.00 0.00 0.00 17.90 +1.26 37 0 141 0
30DEC25 560.00 P 20.12 20.12 20.12 22.00 +2.30 37 13 42 0
30DEC25 570.00 P 24.64 24.64 24.64 26.72 +1.61 37 13 63 +13
30DEC25 580.00 P 29.78 30.72 29.78 32.05 +1.90 38 26 96 +11
30DEC25 590.00 P 35.71 36.54 35.71 37.87 +2.03 38 26 70 +26
30DEC25 600.00 P 0.00 0.00 0.00 44.69 +4.93 39 0 52 0
30DEC25 610.00 P 0.00 0.00 0.00 51.41 +4.33 39 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 57.83 +2.12 38 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 66.38 +3.17 40 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 74.36 +3.19 40 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 82.86 +3.34 41 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 91.53 +6.14 42 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 100.59 +3.46 43 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 109.83 +3.53 44 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 119.30 +3.79 46 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 128.57 +3.18 47 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 137.72 +2.53 47 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 147.70 +2.57 49 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 156.39 +3.82 48 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 164.39 +3.44 41 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 1.70 +0.18 36 0 7 0
29JAN26 450.00 P 2.90 2.90 2.90 2.47 +0.33 36 1 84 +1
29JAN26 460.00 P 0.00 0.00 0.00 3.26 +0.38 36 0 34 0
29JAN26 470.00 P 0.00 0.00 0.00 4.29 +0.38 36 0 255 0
29JAN26 480.00 P 0.00 0.00 0.00 5.69 +0.38 36 0 1,160 0
29JAN26 490.00 P 6.65 6.65 6.65 7.46 +0.83 36 15 41 +15
29JAN26 500.00 P 0.00 0.00 0.00 9.40 +0.99 36 0 30 0
29JAN26 510.00 P 0.00 0.00 0.00 11.55 +1.10 36 0 1,551 0
29JAN26 520.00 P 13.53 13.53 13.53 14.12 +1.25 36 1 47 -1
29JAN26 530.00 P 17.20 17.20 17.20 17.13 +1.44 36 1 39 0
29JAN26 540.00 P 19.60 19.60 19.60 20.59 +1.61 36 2 74 0
29JAN26 550.00 P 0.00 0.00 0.00 24.45 +1.46 36 0 46 0
29JAN26 560.00 P 28.06 28.06 28.06 28.87 +1.87 36 5 162 +5
29JAN26 570.00 P 33.27 33.80 33.27 33.76 +2.02 36 3 192 -2
29JAN26 580.00 P 39.18 39.18 39.18 39.11 +2.23 37 1 18 -1
29JAN26 590.00 P 0.00 0.00 0.00 44.92 +2.39 37 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 51.27 +3.34 37 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 54.85 -0.47 35 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 65.12 +2.66 38 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 72.43 +2.68 38 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 79.98 +2.89 39 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 87.97 +2.91 39 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 96.10 +3.02 40 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 103.82 +4.68 39 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 113.33 +6.75 41 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 121.86 +2.76 41 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 4.39 +0.39 36 0 12 0
26FEB26 460.00 P 0.00 0.00 0.00 5.62 +0.54 36 0 10 0
26FEB26 470.00 P 0.00 0.00 0.00 7.07 +0.54 36 0 30 0
26FEB26 480.00 P 0.00 0.00 0.00 8.85 +0.73 36 0 35 0
26FEB26 490.00 P 0.00 0.00 0.00 10.83 +0.98 36 0 25 0
26FEB26 500.00 P 0.00 0.00 0.00 13.33 +1.20 36 0 17 0
26FEB26 510.00 P 0.00 0.00 0.00 15.99 +1.37 36 0 10 0
26FEB26 520.00 P 0.00 0.00 0.00 18.93 +1.55 36 0 1 0
26FEB26 530.00 P 0.00 0.00 0.00 22.16 +1.63 36 0 10 0
26FEB26 540.00 P 0.00 0.00 0.00 25.87 +1.83 36 0 0 0
26FEB26 550.00 P 28.00 29.67 28.00 29.92 +1.92 36 10 12 +10
26FEB26 560.00 P 0.00 0.00 0.00 34.43 +2.06 36 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 39.36 +2.20 36 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 44.70 +2.34 36 0 0 0
26FEB26 590.00 P 48.88 50.42 48.88 50.44 +2.49 37 16 31 +15
26FEB26 600.00 P 0.00 0.00 0.00 56.60 +2.77 37 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 63.06 +5.16 37 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 66.40 -1.65 34 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 77.64 +2.69 38 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 84.98 +2.71 38 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 92.53 +2.88 39 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 100.54 +2.94 39 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 108.61 - 39 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.42 +0.01 37 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.62 +0.02 37 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 0.89 +0.04 37 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 1.21 +0.04 37 0 14 0
30MAR26 390.00 P 0.00 0.00 0.00 1.67 +0.06 37 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 2.19 +0.08 37 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 2.92 +0.10 37 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 3.73 +0.16 37 0 101 0
30MAR26 430.00 P 0.00 0.00 0.00 4.78 +0.16 37 0 87 0
30MAR26 440.00 P 0.00 0.00 0.00 5.96 +0.24 37 0 157 0
30MAR26 450.00 P 0.00 0.00 0.00 7.42 +0.23 37 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 9.04 +0.35 37 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 11.00 +0.34 37 0 72 0
30MAR26 480.00 P 0.00 0.00 0.00 13.08 +0.44 37 0 78 0
30MAR26 490.00 P 15.80 15.80 15.80 16.06 +1.36 37 10 10 +10
30MAR26 500.00 P 0.00 0.00 0.00 18.30 +1.01 37 0 323 0
30MAR26 510.00 P 0.00 0.00 0.00 21.41 +1.25 37 0 39 0
30MAR26 520.00 P 0.00 0.00 0.00 24.82 +1.44 37 0 8 0
30MAR26 530.00 P 0.00 0.00 0.00 28.51 +1.59 37 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 32.57 +1.72 37 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 37.00 +1.87 37 0 52 0
30MAR26 560.00 P 0.00 0.00 0.00 41.74 +1.95 37 0 20 0
30MAR26 570.00 P 0.00 0.00 0.00 46.50 +0.34 37 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 51.85 +1.98 37 0 15 0
30MAR26 590.00 P 0.00 0.00 0.00 58.75 +2.52 38 0 43 0
30MAR26 600.00 P 0.00 0.00 0.00 64.53 +5.15 38 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 69.36 +0.90 37 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 73.17 -0.66 35 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 84.33 +4.61 38 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 89.71 +3.22 37 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 96.52 +5.13 37 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 106.44 +4.16 39 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 113.86 +3.43 39 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 121.68 +2.57 39 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 126.60 +3.51 36 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 139.01 +5.64 40 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.99 +0.24 36 0 43 0
29JUN26 360.00 P 0.00 0.00 0.00 2.51 +0.26 36 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 3.26 +0.36 36 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 4.01 +0.37 36 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 5.05 +0.52 36 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 6.13 +0.53 36 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 7.46 +0.71 36 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 8.95 +0.72 36 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 10.54 +0.81 36 0 33 0
29JUN26 440.00 P 0.00 0.00 0.00 12.55 +0.95 36 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 14.57 +0.97 36 0 34 0
29JUN26 460.00 P 0.00 0.00 0.00 16.87 +0.81 36 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 19.64 +1.14 37 0 13 0
29JUN26 480.00 P 0.00 0.00 0.00 22.11 +0.70 36 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 24.78 +0.45 36 0 32 0
29JUN26 500.00 P 0.00 0.00 0.00 27.87 +1.06 36 0 32 0
29JUN26 510.00 P 0.00 0.00 0.00 32.02 +0.83 36 0 22 0
29JUN26 520.00 P 0.00 0.00 0.00 35.59 +1.61 36 0 1 0
29JUN26 530.00 P 0.00 0.00 0.00 40.02 +1.97 36 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 44.72 +2.02 37 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 49.40 +2.03 37 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 54.35 +1.88 37 0 17 0
29JUN26 570.00 P 0.00 0.00 0.00 59.14 +3.97 37 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 64.72 +3.51 37 0 15 0
29JUN26 590.00 P 0.00 0.00 0.00 70.19 +4.03 37 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 76.37 +3.96 37 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 82.17 +3.85 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 88.89 +3.69 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 95.53 +4.80 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 101.89 +2.37 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 109.22 +2.70 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 116.97 +3.24 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 124.57 +3.92 38 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 132.13 +3.74 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 139.17 +5.03 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 147.17 +3.48 38 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 18.75 +0.72 36 0 10 0
29SEP26 450.00 P 0.00 0.00 0.00 21.39 +0.72 36 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 24.05 +0.73 36 0 23 0
29SEP26 470.00 P 0.00 0.00 0.00 27.02 +0.94 36 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 30.35 +0.94 36 0 13 0
29SEP26 490.00 P 0.00 0.00 0.00 33.09 +1.32 36 0 12 0
29SEP26 500.00 P 0.00 0.00 0.00 36.92 -0.29 36 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 40.77 -0.49 36 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 44.86 +1.64 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 49.17 +1.60 36 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 53.88 +1.48 36 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 58.50 +1.30 36 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 63.51 +1.35 36 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 68.66 +1.13 36 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 74.08 +2.07 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 79.79 +1.30 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 86.48 +2.17 37 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 91.63 +1.98 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 97.96 +1.13 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 104.67 +1.36 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 111.24 +1.42 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 118.10 +2.25 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 125.66 +2.87 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 131.93 +2.04 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 140.29 +3.10 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 147.18 +1.52 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 154.77 +1.53 37 0 0 0
TOTAL PUT 568 24,120 +317
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$ 4.35
27NOV25 3.40 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.55 -0.08 0 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.37 -0.05 36 0 20 0
27NOV25 4.10 C 0.00 0.00 0.00 0.29 -0.05 38 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.21 -0.05 36 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.15 -0.05 36 0 20 0
27NOV25 4.40 C 0.10 0.10 0.10 0.10 -0.04 36 10 34 +10
27NOV25 4.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 327 0
27NOV25 4.60 C 0.00 0.00 0.00 0.04 -0.03 37 0 120 0
27NOV25 4.70 C 0.00 0.00 0.00 0.02 -0.02 35 0 400 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 -0.02 35 0 294 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 -0.01 41 0 130 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,348 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 218 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 114 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 203 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 487 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 312 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 107 0 567 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 239 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 120 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 138 0 27 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 144 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 151 0 582 0
30DEC25 3.40 C 0.00 0.00 0.00 0.98 -0.07 44 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.89 -0.07 45 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.80 -0.09 44 0 2 0
30DEC25 3.70 C 0.00 0.00 0.00 0.72 -0.06 46 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.64 -0.07 46 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.56 -0.07 45 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.50 -0.07 47 0 13 0
30DEC25 4.10 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.37 -0.04 45 0 35 0
30DEC25 4.30 C 0.00 0.00 0.00 0.32 -0.04 46 0 11 0
30DEC25 4.40 C 0.00 0.00 0.00 0.27 -0.04 46 0 40 0
30DEC25 4.50 C 0.00 0.00 0.00 0.23 -0.03 46 0 227 0
30DEC25 4.60 C 0.00 0.00 0.00 0.19 -0.03 45 0 205 0
30DEC25 4.70 C 0.00 0.00 0.00 0.17 -0.02 48 0 26 0
30DEC25 4.80 C 0.00 0.00 0.00 0.13 -0.03 45 0 64 0
30DEC25 4.90 C 0.00 0.00 0.00 0.11 -0.02 46 0 168 0
30DEC25 5.00 C 0.10 0.10 0.10 0.10 -0.01 48 4 386 +4
30DEC25 5.25 C 0.00 0.00 0.00 0.06 -0.01 48 0 83 0
30DEC25 5.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 416 0
30DEC25 5.75 C 0.00 0.00 0.00 0.02 0.00 48 0 324 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 328 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 414 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 231 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 699 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 222 0
29JAN26 3.40 C 0.00 0.00 0.00 1.03 -0.05 49 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.95 -0.05 49 0 1 0
29JAN26 3.60 C 0.00 0.00 0.00 0.86 -0.08 47 0 3 0
29JAN26 3.70 C 0.00 0.00 0.00 0.80 -0.04 50 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.72 -0.05 48 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.65 -0.04 48 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.59 -0.04 48 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.48 -0.04 49 0 21 0
29JAN26 4.30 C 0.00 0.00 0.00 0.43 -0.05 49 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.39 -0.04 50 0 4 0
29JAN26 4.50 C 0.00 0.00 0.00 0.35 -0.03 50 0 30 0
29JAN26 4.60 C 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
29JAN26 4.70 C 0.28 0.28 0.28 0.27 -0.03 49 10 10 +10
29JAN26 4.80 C 0.00 0.00 0.00 0.24 -0.03 50 0 5 0
29JAN26 4.90 C 0.00 0.00 0.00 0.21 -0.03 49 0 49 0
29JAN26 5.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 37 0
29JAN26 5.25 C 0.00 0.00 0.00 0.14 -0.01 51 0 35 0
29JAN26 5.50 C 0.00 0.00 0.00 0.10 -0.02 51 0 11 0
29JAN26 5.75 C 0.00 0.00 0.00 0.07 -0.01 51 0 4 0
29JAN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 39 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.08 -0.05 50 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.99 -0.06 48 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.92 -0.06 49 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.86 -0.03 50 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.78 -0.04 49 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.72 -0.03 49 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.66 -0.03 49 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.60 -0.05 49 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.56 -0.02 50 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.51 -0.04 50 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.47 -0.04 51 0 30 0
26FEB26 4.50 C 0.00 0.00 0.00 0.42 -0.04 50 0 0 0
26FEB26 4.60 C 0.42 0.42 0.42 0.38 -0.04 50 5 5 +5
26FEB26 4.70 C 0.00 0.00 0.00 0.35 -0.03 50 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.16 -0.01 52 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.14 -0.05 52 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.10 -0.01 57 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.00 -0.04 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.93 -0.05 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.87 -0.03 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.80 -0.06 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.75 -0.05 52 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 -0.04 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.64 -0.04 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.59 -0.04 51 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.54 -0.05 50 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.51 -0.03 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.47 -0.03 51 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.43 -0.04 51 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 -0.03 52 0 7 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 -0.03 52 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.35 -0.02 53 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.28 -0.02 52 0 270 0
30MAR26 5.50 C 0.00 0.00 0.00 0.22 -0.03 52 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.18 -0.02 52 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.15 -0.02 53 0 181 0
30MAR26 6.25 C 0.00 0.00 0.00 0.12 -0.01 53 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 0.00 53 0 88 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 -0.01 53 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 53 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29JUN26 3.40 C 0.00 0.00 0.00 1.29 -0.05 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.23 -0.04 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.17 -0.02 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.10 -0.03 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.04 -0.02 53 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.99 -0.02 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.93 -0.03 53 0 40 0
29JUN26 4.10 C 0.00 0.00 0.00 0.89 -0.02 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 -0.02 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 -0.01 54 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 -0.02 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 -0.01 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 -0.01 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 -0.02 54 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.61 -0.01 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 -0.01 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 -0.01 54 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.48 0.00 55 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.42 0.00 55 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.36 0.00 54 0 14 0
29JUN26 6.00 C 0.00 0.00 0.00 0.32 0.00 55 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.27 -0.01 54 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.24 0.00 55 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 0.00 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 0.00 55 0 25 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 0.00 55 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 0.00 55 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 0.00 56 0 165 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 0.00 56 0 322 0
29SEP26 3.40 C 0.00 0.00 0.00 1.45 0.00 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.33 -0.06 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.28 -0.05 53 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.23 -0.04 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.16 -0.05 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.12 -0.04 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.06 -0.06 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.02 -0.05 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 -0.05 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 -0.05 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 -0.05 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.86 -0.05 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 -0.05 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.04 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 -0.05 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.72 -0.05 53 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 -0.05 54 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 0.62 -0.06 54 0 36 0
29SEP26 5.50 C 0.00 0.00 0.00 0.57 -0.03 55 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.50 -0.04 54 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.45 -0.03 54 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 -0.03 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 -0.03 54 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 -0.03 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.03 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.02 55 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.02 54 0 2 0
TOTAL CALL 29 14,349 +29
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 326 0
27NOV25 4.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 1,129 0
27NOV25 4.10 P 0.00 0.00 0.00 0.04 +0.01 40 0 4,097 0
27NOV25 4.20 P 0.00 0.00 0.00 0.06 +0.01 37 0 3,102 0
27NOV25 4.30 P 0.00 0.00 0.00 0.09 +0.01 35 0 280 0
27NOV25 4.40 P 0.00 0.00 0.00 0.15 +0.03 38 0 160 0
27NOV25 4.50 P 0.17 0.17 0.17 0.22 +0.04 40 6 464 0
27NOV25 4.60 P 0.23 0.23 0.23 0.29 +0.05 39 25 236 -25
27NOV25 4.70 P 0.00 0.00 0.00 0.38 +0.05 43 0 405 0
27NOV25 4.80 P 0.00 0.00 0.00 0.47 +0.05 45 0 45 0
27NOV25 4.90 P 0.00 0.00 0.00 0.57 +0.06 51 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.66 +0.06 49 0 205 0
27NOV25 5.25 P 0.00 0.00 0.00 0.90 +0.03 0 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 1.15 +0.05 0 0 229 0
27NOV25 5.75 P 0.00 0.00 0.00 1.41 +0.06 85 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 1.66 +0.06 96 0 693 0
27NOV25 6.25 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.16 +0.07 114 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.41 +0.07 123 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.66 +0.07 131 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.91 +0.07 139 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.16 +0.07 147 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.41 +0.07 154 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.66 +0.07 161 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.05 +0.01 50 0 50 0
30DEC25 3.70 P 0.00 0.00 0.00 0.06 0.00 48 0 85 0
30DEC25 3.80 P 0.00 0.00 0.00 0.08 0.00 48 0 2,034 0
30DEC25 3.90 P 0.00 0.00 0.00 0.11 +0.01 48 0 340 0
30DEC25 4.00 P 0.17 0.17 0.17 0.14 +0.01 48 8 2,806 0
30DEC25 4.10 P 0.00 0.00 0.00 0.18 +0.02 49 0 1,823 0
30DEC25 4.20 P 0.20 0.20 0.20 0.22 +0.02 49 12 1,099 0
30DEC25 4.30 P 0.24 0.28 0.24 0.27 +0.03 49 355 790 +234
30DEC25 4.40 P 0.00 0.00 0.00 0.32 +0.03 48 0 518 0
30DEC25 4.50 P 0.00 0.00 0.00 0.38 +0.04 49 0 707 0
30DEC25 4.60 P 0.00 0.00 0.00 0.44 +0.04 48 0 163 0
30DEC25 4.70 P 0.00 0.00 0.00 0.51 +0.03 49 0 176 0
30DEC25 4.80 P 0.00 0.00 0.00 0.59 +0.07 50 0 956 0
30DEC25 4.90 P 0.00 0.00 0.00 0.67 +0.05 51 0 126 0
30DEC25 5.00 P 0.00 0.00 0.00 0.75 +0.06 52 0 3,866 0
30DEC25 5.25 P 0.00 0.00 0.00 0.97 +0.08 55 0 3,265 0
30DEC25 5.50 P 0.00 0.00 0.00 1.20 +0.06 58 0 1,169 0
30DEC25 5.75 P 0.00 0.00 0.00 1.44 +0.08 62 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 1.69 +0.08 68 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 1.93 +0.07 71 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.18 +0.09 77 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.42 +0.07 77 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.67 +0.08 82 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 2.93 +0.09 92 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.17 +0.08 91 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.42 +0.08 96 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.68 +0.09 105 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.91 +0.07 97 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.17 +0.07 108 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.42 +0.08 111 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.67 +0.08 115 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.92 +0.07 119 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.11 +0.01 52 0 13 0
29JAN26 3.70 P 0.00 0.00 0.00 0.13 +0.01 51 0 44 0
29JAN26 3.80 P 0.00 0.00 0.00 0.16 +0.01 51 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.19 +0.01 51 0 421 0
29JAN26 4.00 P 0.00 0.00 0.00 0.23 +0.01 51 0 35 0
29JAN26 4.10 P 0.00 0.00 0.00 0.28 +0.02 52 0 110 0
29JAN26 4.20 P 0.00 0.00 0.00 0.32 +0.02 51 0 335 0
29JAN26 4.30 P 0.00 0.00 0.00 0.37 +0.03 51 0 705 0
29JAN26 4.40 P 0.00 0.00 0.00 0.42 +0.03 51 0 14 0
29JAN26 4.50 P 0.00 0.00 0.00 0.48 +0.03 51 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.55 +0.05 53 0 28 0
29JAN26 4.70 P 0.00 0.00 0.00 0.60 +0.02 51 0 162 0
29JAN26 4.80 P 0.00 0.00 0.00 0.69 +0.06 54 0 59 0
29JAN26 4.90 P 0.00 0.00 0.00 0.76 +0.04 53 0 11 0
29JAN26 5.00 P 0.00 0.00 0.00 0.83 +0.04 53 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 1.04 +0.05 55 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.25 +0.05 56 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.47 +0.05 57 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.70 +0.05 58 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.94 +0.06 60 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.18 +0.06 62 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.42 +0.06 63 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.67 +0.06 67 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.93 +0.08 74 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.17 +0.07 74 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.42 +0.06 78 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.13 +0.01 52 0 1 0
26FEB26 3.60 P 0.00 0.00 0.00 0.16 +0.02 53 0 42 0
26FEB26 3.70 P 0.00 0.00 0.00 0.18 +0.01 51 0 15 0
26FEB26 3.80 P 0.23 0.23 0.23 0.22 +0.02 52 30 35 +20
26FEB26 3.90 P 0.00 0.00 0.00 0.26 +0.02 53 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.30 +0.03 52 0 20 0
26FEB26 4.10 P 0.00 0.00 0.00 0.34 +0.02 52 0 100 0
26FEB26 4.20 P 0.00 0.00 0.00 0.39 +0.03 52 0 100 0
26FEB26 4.30 P 0.00 0.00 0.00 0.44 +0.03 52 0 200 0
26FEB26 4.40 P 0.45 0.45 0.45 0.49 +0.03 52 3 3 +3
26FEB26 4.50 P 0.00 0.00 0.00 0.55 +0.04 52 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.62 +0.05 53 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.69 +0.04 54 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.75 +0.03 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.83 +0.05 55 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.90 +0.04 54 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.10 +0.05 56 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.30 +0.05 56 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.51 +0.05 56 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
30MAR26 3.60 P 0.25 0.25 0.25 0.21 +0.01 53 10 20 +10
30MAR26 3.70 P 0.00 0.00 0.00 0.24 0.00 52 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.28 +0.01 53 0 272 0
30MAR26 3.90 P 0.00 0.00 0.00 0.32 +0.01 53 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.36 0.00 53 0 168 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 +0.01 53 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.46 +0.01 53 0 46 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 +0.01 53 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.57 +0.02 53 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.63 +0.01 54 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.69 +0.01 54 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.76 +0.02 54 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 0.82 +0.02 54 0 63 0
30MAR26 4.90 P 0.00 0.00 0.00 0.89 +0.02 54 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 0.97 +0.03 55 0 157 0
30MAR26 5.25 P 0.00 0.00 0.00 1.15 +0.03 55 0 183 0
30MAR26 5.50 P 0.00 0.00 0.00 1.35 +0.04 55 0 92 0
30MAR26 5.75 P 0.00 0.00 0.00 1.56 +0.04 56 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 1.77 +0.04 56 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.99 +0.04 56 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.22 +0.06 57 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.45 +0.06 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.68 +0.05 56 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 2.93 +0.06 59 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.17 +0.06 59 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.42 +0.06 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.68 +0.08 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.91 +0.06 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.17 +0.07 70 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.42 +0.07 72 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.29 +0.03 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.32 +0.02 56 0 20 0
29JUN26 3.60 P 0.00 0.00 0.00 0.36 +0.03 56 0 20 0
29JUN26 3.70 P 0.00 0.00 0.00 0.40 +0.03 56 0 22 0
29JUN26 3.80 P 0.00 0.00 0.00 0.45 +0.04 56 0 713 0
29JUN26 3.90 P 0.00 0.00 0.00 0.50 +0.04 57 0 39 0
29JUN26 4.00 P 0.00 0.00 0.00 0.54 +0.03 56 0 64 0
29JUN26 4.10 P 0.00 0.00 0.00 0.60 +0.04 57 0 80 0
29JUN26 4.20 P 0.00 0.00 0.00 0.65 +0.04 57 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.71 +0.05 57 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.76 +0.04 57 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.83 +0.05 58 0 35 0
29JUN26 4.60 P 0.00 0.00 0.00 0.89 +0.05 57 0 27 0
29JUN26 4.70 P 0.00 0.00 0.00 0.95 +0.05 57 0 213 0
29JUN26 4.80 P 0.00 0.00 0.00 1.02 +0.06 58 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.08 +0.05 57 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.15 +0.05 57 0 164 0
29JUN26 5.25 P 0.00 0.00 0.00 1.33 +0.05 58 0 110 0
29JUN26 5.50 P 0.00 0.00 0.00 1.51 +0.04 57 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.71 +0.05 58 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.90 +0.04 57 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.10 +0.04 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.32 +0.04 57 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.54 +0.05 58 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 2.76 +0.05 57 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.98 +0.06 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.21 +0.05 57 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.45 +0.06 57 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.69 +0.06 58 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.38 0.00 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 0.00 56 0 1 0
29SEP26 3.60 P 0.00 0.00 0.00 0.46 0.00 56 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 +0.01 56 0 26 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 +0.01 57 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.60 0.00 56 0 42 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 +0.01 57 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 0.71 +0.01 56 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 +0.01 57 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 +0.01 57 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 +0.01 57 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 0.94 +0.01 57 0 31 0
29SEP26 4.60 P 0.00 0.00 0.00 1.01 +0.02 57 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 +0.01 57 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 +0.01 57 0 55 0
29SEP26 4.90 P 0.00 0.00 0.00 1.20 +0.02 57 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.27 +0.02 57 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 +0.02 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.64 +0.03 58 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.83 +0.03 58 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 2.03 +0.04 59 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.23 +0.04 59 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.43 +0.04 58 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.65 +0.06 59 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 2.85 +0.04 58 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.07 +0.04 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.29 +0.04 58 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.51 +0.05 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 +0.07 59 0 0 0
TOTAL PUT 449 38,847 +242
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$ 81.15
30DEC25 45.00 C 0.00 0.00 0.00 36.35 -1.91 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 35.36 -1.90 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 34.36 -1.90 41 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.36 -1.91 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.37 -1.90 43 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.37 -1.91 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 28.88 -1.91 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.40 -1.91 37 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.80 -2.03 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.33 -1.89 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 18.87 -1.89 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.44 -1.88 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 14.18 -1.85 34 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.91 -2.09 33 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 9.79 -2.12 34 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.85 -2.13 34 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 6.14 -2.08 34 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 4.68 -1.99 34 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 3.47 -1.85 34 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 2.50 -1.67 34 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 1.75 -1.47 34 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 1.20 -1.24 34 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.80 -1.03 34 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.52 -0.83 34 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.33 -0.65 34 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.20 -0.50 33 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.12 -0.38 33 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.07 -0.28 33 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.04 -0.20 33 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 -0.14 33 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.10 32 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.75 -1.93 34 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.76 -1.94 32 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.78 -1.95 33 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.80 -1.95 34 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.82 -1.97 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.84 -1.98 33 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.41 -2.03 33 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.01 -2.08 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.65 -2.14 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.25 -2.31 32 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.04 -1.76 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.93 -1.81 33 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.93 -1.90 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.05 -1.98 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.24 -2.11 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.61 -2.56 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.12 -2.56 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.79 -2.52 34 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 6.60 -2.46 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 5.55 -2.38 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.64 -2.27 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 3.85 -2.16 34 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 3.18 -2.02 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 2.61 -1.87 34 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 2.13 -1.73 34 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 1.73 -1.57 34 0 10 0
30MAR26 102.50 C 0.00 0.00 0.00 1.39 -1.43 34 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.12 -1.29 34 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.90 -1.15 34 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.71 -1.03 34 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.57 -0.90 34 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.45 -0.79 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.35 -0.70 34 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.28 -0.60 34 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.22 -0.52 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.17 -0.45 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.43 -2.01 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.02 -2.08 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.65 -2.16 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.34 -2.26 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.10 -2.36 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.97 -2.45 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.96 -2.54 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.08 -2.63 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.34 -2.66 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.72 -2.76 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.32 -2.70 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.03 -2.71 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 6.87 -2.66 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 5.89 -2.59 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 5.01 -2.48 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.25 -2.39 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 3.59 -2.28 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.03 -2.14 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 2.55 -2.02 34 0 0 0
TOTAL CALL 0 203 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.04 -0.06 33 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.10 -0.10 33 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.23 -0.13 34 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.45 -0.19 34 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.82 -0.22 34 0 37 0
30DEC25 75.00 P 0.00 0.00 0.00 1.38 -0.22 34 0 53 0
30DEC25 77.50 P 1.80 1.80 1.80 2.09 -0.25 33 10 205 +10
30DEC25 80.00 P 3.01 3.01 3.01 3.10 -0.17 33 10 354 +10
30DEC25 82.50 P 0.00 0.00 0.00 4.46 +0.04 33 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 6.01 +0.24 34 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 7.78 +0.46 34 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 10.03 +1.00 37 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 12.22 +1.16 39 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 14.54 +1.37 41 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.95 +1.55 44 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 19.37 +1.69 47 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 21.75 +1.66 48 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.16 +1.71 50 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.35 +1.51 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.02 +1.76 53 0 6 0
30DEC25 112.50 P 0.00 0.00 0.00 31.47 +1.78 54 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.93 +1.80 55 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.35 +1.90 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.85 +1.90 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.35 +1.90 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 43.85 +1.90 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.05 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.06 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.07 34 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 -0.12 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.14 -0.17 34 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.25 -0.24 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.41 -0.32 34 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.65 -0.39 34 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.98 -0.46 34 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.42 -0.53 34 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.98 -0.61 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 2.68 -0.64 34 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 3.51 -0.65 34 0 46 0
30MAR26 77.50 P 0.00 0.00 0.00 4.51 -0.66 34 0 248 0
30MAR26 80.00 P 0.00 0.00 0.00 5.68 -0.60 34 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 6.98 -0.52 34 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 8.42 -0.46 34 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 10.01 -0.32 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.09 +0.15 35 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 13.98 +0.70 36 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.99 +0.81 36 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.11 +0.93 37 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.29 +0.95 38 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 22.58 +1.10 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.93 +1.25 41 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.34 +1.43 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.02 +0.83 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.15 +1.66 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.51 +1.69 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.35 +1.63 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.85 +1.74 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.35 +1.82 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.85 +1.87 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.60 -0.42 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.88 -0.53 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.25 -0.64 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.74 -0.71 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.35 -0.77 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.07 -0.84 34 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.89 -0.87 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.89 -0.89 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.99 -0.86 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.20 -0.88 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.58 -0.78 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.04 -0.75 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.63 -0.62 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.32 -0.55 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.09 -0.41 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.98 -0.31 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.91 -0.18 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.94 -0.04 34 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.01 +0.08 34 0 0 0
TOTAL PUT 20 1,843 +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$ 8.68
27NOV25 5.30 C 0.00 0.00 0.00 3.40 +0.15 129 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 3.17 +0.15 130 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 2.93 +0.15 119 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 2.66 +0.14 78 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 2.42 +0.13 69 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 2.18 +0.13 61 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.94 +0.12 53 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 1.70 +0.13 45 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 1.46 +0.13 37 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 1.24 +0.16 51 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 0.98 +0.13 22 0 0 0
27NOV25 7.95 C 0.00 0.00 0.00 0.75 +0.13 29 0 1 0
27NOV25 8.19 C 0.00 0.00 0.00 0.53 +0.11 28 0 4 0
27NOV25 8.44 C 0.00 0.00 0.00 0.33 +0.09 27 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.19 +0.06 28 0 36 0
27NOV25 8.92 C 0.00 0.00 0.00 0.10 +0.04 29 0 60 0
27NOV25 9.16 C 0.00 0.00 0.00 0.05 +0.03 30 0 30 0
27NOV25 9.40 C 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
27NOV25 9.64 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV25 10.12 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV25 10.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 11.09 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 11.57 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 12.05 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.53 C 0.00 0.00 0.00 4.16 +0.12 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.06 +0.12 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.97 +0.12 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.87 +0.12 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.63 +0.12 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.41 +0.14 62 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.17 +0.14 55 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.93 +0.13 49 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.68 +0.13 43 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.45 +0.14 47 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.20 +0.12 30 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.74 +0.14 36 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.49 +0.13 27 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.27 +0.15 29 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.04 +0.13 26 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.83 +0.12 26 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.65 +0.11 26 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.48 +0.10 26 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.35 +0.08 26 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.24 +0.06 26 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.17 +0.05 27 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.71 +0.13 42 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.46 +0.12 31 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.24 +0.13 37 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.99 +0.13 29 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.77 +0.14 31 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.54 +0.13 29 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.32 +0.14 28 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.11 +0.12 27 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.93 +0.13 28 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.76 +0.12 28 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.60 +0.10 27 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.47 +0.09 27 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.35 +0.06 27 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.28 +0.07 28 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.21 +0.06 28 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.21 +0.12 35 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.11 +0.12 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.02 +0.12 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.94 +0.14 49 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.69 +0.12 37 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.47 +0.14 43 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.22 +0.12 34 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.99 +0.12 35 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.76 +0.14 36 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.51 +0.12 30 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.28 +0.12 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.07 +0.13 30 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.85 +0.13 29 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.62 +0.11 27 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.42 +0.10 27 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.24 +0.11 27 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.07 +0.11 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.91 +0.10 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.76 +0.09 27 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.64 +0.08 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.52 +0.07 27 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.43 +0.05 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.29 +0.05 28 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.07 +0.13 51 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.96 +0.12 46 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.74 +0.13 47 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.51 +0.14 45 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.26 +0.12 38 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.04 +0.14 39 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.80 +0.13 36 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.58 +0.13 36 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.36 +0.13 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.14 +0.12 33 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.93 +0.12 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.73 +0.12 31 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.54 +0.12 31 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.35 +0.11 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.18 +0.14 29 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.00 +0.10 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.86 +0.10 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.73 +0.06 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.62 +0.05 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.55 +0.08 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.46 +0.06 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.38 +0.05 28 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.05 +0.14 37 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.81 +0.13 35 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.59 +0.13 34 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.38 +0.13 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.17 +0.12 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.97 +0.11 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.78 +0.11 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.61 +0.11 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.44 +0.11 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.29 +0.14 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.11 +0.09 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.99 +0.10 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.87 +0.08 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.79 +0.08 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.69 +0.07 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.61 +0.07 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.53 +0.06 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.41 +0.05 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.31 +0.04 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.24 +0.04 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
TOTAL CALL 0 499 0
27NOV25 5.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 6.51 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 6.99 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.03 -0.03 28 0 4 0
27NOV25 8.44 P 0.00 0.00 0.00 0.08 -0.05 27 0 5 0
27NOV25 8.68 P 0.00 0.00 0.00 0.18 -0.08 28 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 0.33 -0.10 29 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 0.51 -0.13 27 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 0.73 -0.13 29 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 0.96 -0.14 0 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 1.45 -0.13 48 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 1.93 -0.13 59 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 2.42 -0.13 70 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 2.90 -0.13 80 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 3.38 -0.13 89 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 32 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.04 0.00 27 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.07 -0.02 26 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.12 -0.04 26 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.21 -0.04 27 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.45 -0.07 26 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.61 -0.09 26 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.79 -0.11 26 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.00 -0.11 27 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.47 -0.13 33 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.94 -0.12 38 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.42 -0.13 42 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.91 -0.12 51 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.39 -0.12 56 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.41 -0.05 27 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.54 -0.07 27 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.70 -0.07 28 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.87 -0.08 28 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.05 -0.10 27 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.49 -0.11 30 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.94 -0.12 32 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.43 -0.12 37 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR26 7.71 P 0.18 0.18 0.18 0.18 -0.02 28 1 1 -1
30MAR26 7.95 P 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.41 -0.06 27 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.53 -0.06 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.66 -0.07 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.81 -0.08 27 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.97 -0.09 27 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.14 -0.12 27 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.55 -0.10 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.97 -0.11 29 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.43 -0.12 30 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.91 -0.12 34 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.39 -0.12 38 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.03 0.00 28 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.25 -0.03 27 0 42 0
29JUN26 7.47 P 0.33 0.33 0.29 0.32 -0.03 27 3 1 -3
29JUN26 7.71 P 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.61 -0.06 27 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.74 -0.06 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.88 -0.06 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.05 -0.08 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.21 -0.05 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.34 -0.09 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.52 -0.09 26 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.89 -0.10 24 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.28 -0.11 22 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.70 -0.12 15 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.57 -0.13 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.01 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.65 -0.04 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.76 -0.05 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.89 -0.06 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.03 -0.06 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.21 -0.03 29 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.32 -0.07 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.48 -0.08 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.65 -0.08 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.01 -0.09 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.39 -0.10 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.81 -0.10 26 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.23 -0.10 25 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.65 -0.11 20 0 0 0
TOTAL PUT 4 675 -4
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$ 8.68
30DEC25 4.13 C 0.00 0.00 0.00 4.57 +0.13 77 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.47 +0.13 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.37 +0.13 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.27 +0.12 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.09 +0.12 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.00 +0.12 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.54 +0.14 65 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.31 +0.14 59 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.08 +0.14 53 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.83 +0.12 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.60 +0.12 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.39 +0.13 46 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.14 +0.12 28 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.90 +0.12 0 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.69 +0.15 35 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.44 +0.12 26 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.23 +0.14 28 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.02 +0.13 27 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.81 +0.12 26 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.64 +0.11 27 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.48 +0.09 26 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.35 +0.08 27 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.43 +0.14 55 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.33 +0.14 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.25 +0.13 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.14 +0.12 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.82 +0.12 40 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.58 +0.12 33 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.36 +0.12 37 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.15 +0.14 41 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.90 +0.12 33 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.69 +0.14 35 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.45 +0.12 29 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.22 +0.12 28 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.00 +0.12 28 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.81 +0.14 30 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.58 +0.11 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.39 +0.11 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.22 +0.12 27 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.05 +0.11 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.90 +0.10 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.77 +0.10 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.64 +0.09 27 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.21 -0.04 27 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.09 -0.02 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.41 -0.06 27 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.68
27NOV25 5.00 C 0.00 0.00 0.00 3.71 +0.16 157 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.44 +0.14 109 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.21 +0.16 132 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.94 +0.14 89 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.71 +0.16 110 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.46 +0.15 99 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.19 +0.13 61 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.94 +0.13 53 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.69 +0.13 45 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.43 +0.12 0 0 30 0
27NOV25 7.50 C 0.00 0.00 0.00 1.19 +0.14 29 0 22 0
27NOV25 7.75 C 0.00 0.00 0.00 0.94 +0.13 21 0 81 0
27NOV25 8.00 C 0.00 0.00 0.00 0.71 +0.14 32 0 70 0
27NOV25 8.25 C 0.00 0.00 0.00 0.49 +0.12 30 0 27 0
27NOV25 8.50 C 0.00 0.00 0.00 0.30 +0.09 29 0 70 0
27NOV25 8.75 C 0.17 0.17 0.17 0.17 +0.06 30 30 30 -30
27NOV25 9.00 C 0.00 0.00 0.00 0.09 +0.04 31 0 80 0
27NOV25 9.25 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.71 +0.14 70 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.46 +0.14 63 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.21 +0.14 57 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.71 +0.13 44 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.47 +0.14 48 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.21 +0.12 31 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.73 +0.14 36 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.47 +0.12 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.23 +0.13 26 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.01 +0.12 27 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.80 +0.10 27 0 31 0
30DEC25 8.25 C 0.68 0.68 0.59 0.63 +0.12 29 3 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.45 +0.09 27 0 13 0
30DEC25 8.75 C 0.00 0.00 0.00 0.32 +0.07 27 0 102 0
30DEC25 9.00 C 0.21 0.23 0.21 0.23 +0.06 28 86 147 +86
30DEC25 9.25 C 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
30DEC25 9.50 C 0.11 0.11 0.11 0.10 +0.03 28 100 100 +100
30DEC25 9.75 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.71 +0.12 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.46 +0.12 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.23 +0.13 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.98 +0.13 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.74 +0.14 43 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.49 +0.13 38 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.25 +0.14 37 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.00 +0.13 33 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.76 +0.13 31 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.51 +0.11 26 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.28 +0.12 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.08 +0.12 27 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.89 +0.12 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.71 +0.09 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.57 +0.10 28 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.44 +0.08 28 0 8 0
29JAN26 9.00 C 0.00 0.00 0.00 0.33 +0.06 27 0 2 0
29JAN26 9.25 C 0.00 0.00 0.00 0.25 +0.06 28 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.74 +0.13 49 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.25 +0.13 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.99 +0.13 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.75 +0.12 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.50 +0.10 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.27 +0.13 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.03 +0.13 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.78 +0.11 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.56 +0.12 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.33 +0.12 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.13 +0.11 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.95 +0.11 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.78 +0.09 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.64 +0.10 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.51 +0.07 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.41 +0.07 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.31 +0.05 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.75 +0.12 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.52 +0.13 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.26 +0.12 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.03 +0.13 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.77 +0.12 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.54 +0.13 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.29 +0.12 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.07 +0.13 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.84 +0.13 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.61 +0.11 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.40 +0.10 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.21 +0.11 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.04 +0.10 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.88 +0.10 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.73 +0.08 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.61 +0.07 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.33 +0.05 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.82 +0.16 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.55 +0.13 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.31 +0.13 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.07 +0.13 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.82 +0.12 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.60 +0.13 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.39 +0.15 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.14 +0.12 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.92 +0.13 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.72 +0.14 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.52 +0.14 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.33 +0.13 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.12 +0.12 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.97 +0.11 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.83 +0.11 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.71 +0.10 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 +0.09 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.51 +0.08 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.43 +0.07 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.35 +0.06 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.20 +0.05 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.82 +0.16 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.56 +0.14 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.31 +0.13 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.08 +0.14 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.84 +0.13 35 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.60 +0.12 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.39 +0.13 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.17 +0.12 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.95 +0.10 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.77 +0.11 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.59 +0.12 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.41 +0.10 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 +0.13 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.07 +0.08 29 0 0 0
29SEP26 8.50 C 0.99 1.02 0.99 0.94 +0.08 29 2 2 +2
29SEP26 8.75 C 0.00 0.00 0.00 0.83 +0.07 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.75 +0.08 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.65 +0.06 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.57 +0.06 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.49 +0.05 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.43 +0.05 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 +0.04 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
TOTAL CALL 221 1,017 +158
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 73 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
27NOV25 8.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
27NOV25 8.25 P 0.03 0.03 0.03 0.05 -0.02 30 4 5 -4
27NOV25 8.50 P 0.00 0.00 0.00 0.11 -0.05 29 0 65 0
27NOV25 8.75 P 0.00 0.00 0.00 0.23 -0.08 30 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.39 -0.10 29 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.60 -0.12 31 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.83 -0.13 32 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.07 -0.14 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.34 -0.12 50 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.83 -0.13 57 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.33 -0.13 68 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.83 -0.13 79 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 11 0
30DEC25 7.50 P 0.03 0.03 0.03 0.03 0.00 29 84 42 -44
30DEC25 7.75 P 0.00 0.00 0.00 0.05 0.00 28 0 34 0
30DEC25 8.00 P 0.07 0.07 0.07 0.09 -0.01 28 1 130 -1
30DEC25 8.25 P 0.00 0.00 0.00 0.15 -0.03 27 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.23 -0.06 26 0 20 0
30DEC25 8.75 P 0.00 0.00 0.00 0.36 -0.06 27 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.52 -0.07 28 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.68 -0.10 27 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.88 -0.11 27 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.10 -0.13 27 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.36 -0.11 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.83 -0.13 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.34 -0.12 44 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.84 -0.12 50 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 29 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.32 -0.05 27 0 1 0
29JAN26 8.75 P 0.41 0.41 0.41 0.44 -0.06 27 30 90 +30
29JAN26 9.00 P 0.00 0.00 0.00 0.61 -0.06 28 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.76 -0.08 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.94 -0.10 27 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.14 -0.13 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.39 -0.10 31 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.84 -0.12 30 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.34 -0.12 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.84 -0.12 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 -0.02 26 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.12 -0.03 26 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.36 -0.06 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.49 -0.07 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.63 -0.09 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.80 -0.09 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.98 -0.10 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.17 -0.12 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.41 -0.10 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.86 -0.11 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.34 -0.12 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.84 -0.12 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 29 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 -0.01 28 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.34 -0.05 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.57 -0.05 27 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.71 -0.07 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.87 -0.08 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.04 -0.09 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.25 -0.09 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.44 -0.10 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.87 -0.11 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.35 -0.11 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.84 -0.12 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 -0.01 27 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.53 -0.03 27 0 1 0
29JUN26 8.25 P 0.00 0.00 0.00 0.65 -0.04 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.78 -0.04 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.92 -0.05 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.11 -0.06 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.28 -0.03 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.42 -0.07 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.60 -0.09 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.79 -0.09 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.20 -0.10 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.63 -0.11 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.01 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.04 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.06 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.78 -0.07 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.92 -0.06 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 -0.07 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.21 -0.07 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 -0.08 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.54 -0.09 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 -0.08 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 -0.08 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.32 -0.09 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.73 -0.10 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.14 -0.12 22 0 0 0
TOTAL PUT 119 1,139 -19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 24.42
27NOV25 15.50 C 0.00 0.00 0.00 8.94 +0.08 74 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 8.44 +0.08 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 7.94 +0.08 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 7.44 +0.08 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 6.44 +0.08 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 5.94 +0.07 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 5.44 +0.07 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 4.45 +0.08 44 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 3.45 +0.08 33 0 13 0
27NOV25 22.00 C 0.00 0.00 0.00 2.45 +0.08 22 0 39 0
27NOV25 23.00 C 1.57 1.57 1.47 1.47 +0.09 20 2 20 0
27NOV25 24.00 C 0.00 0.00 0.00 0.71 +0.08 24 0 0 0
27NOV25 25.00 C 0.34 0.34 0.29 0.26 +0.05 26 13 13 +10
27NOV25 26.00 C 0.00 0.00 0.00 0.06 +0.02 25 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 41 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 11.48 +0.08 61 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 10.98 +0.08 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 10.48 +0.08 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.98 +0.07 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.49 +0.08 50 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.99 +0.08 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.49 +0.08 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.99 +0.07 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.50 +0.08 39 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.00 +0.08 33 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.50 +0.08 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.00 +0.08 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.51 +0.08 29 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.01 +0.08 24 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.52 +0.08 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.55 +0.09 25 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 2.63 +0.09 25 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 1.80 +0.12 24 0 8 0
30DEC25 24.00 C 0.00 0.00 0.00 1.12 +0.09 24 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.64 +0.06 24 0 10 0
30DEC25 26.00 C 0.35 0.36 0.35 0.35 +0.06 25 30 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.16 +0.03 24 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.03 +0.01 25 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 35 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 9.03 +0.07 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.54 +0.08 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 8.04 +0.08 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.55 +0.08 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.05 +0.08 25 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.56 +0.08 28 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.06 +0.07 24 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.58 +0.08 27 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.09 +0.08 26 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.62 +0.09 27 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 3.70 +0.08 26 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 2.86 +0.09 26 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 2.10 +0.12 26 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 1.49 +0.12 26 0 3 0
29JAN26 25.00 C 0.00 0.00 0.00 1.01 +0.10 26 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.65 +0.08 26 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.41 +0.04 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.08 +0.08 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.58 +0.08 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.09 +0.08 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.59 +0.07 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.10 +0.08 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.61 +0.08 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.13 +0.08 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.64 +0.08 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.17 +0.08 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.70 +0.08 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.81 +0.08 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.00 +0.08 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 2.27 +0.10 25 0 41 0
26FEB26 24.00 C 1.74 1.74 1.74 1.66 +0.10 25 1 1 -1
26FEB26 25.00 C 0.00 0.00 0.00 1.18 +0.09 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.82 +0.08 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.55 +0.07 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.59 +0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.10 +0.08 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.60 +0.07 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.11 +0.08 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.62 +0.08 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.12 +0.07 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.63 +0.08 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.14 +0.08 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.65 +0.08 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.17 +0.08 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.68 +0.08 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.20 +0.08 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.73 +0.08 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.27 +0.08 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.82 +0.08 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.97 +0.09 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.18 +0.08 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.49 +0.08 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.90 +0.07 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.41 +0.06 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.02 +0.05 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.72 +0.05 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.62 +0.08 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.13 +0.08 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.65 +0.08 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.16 +0.08 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.68 +0.08 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.21 +0.08 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.75 +0.09 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.29 +0.08 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.84 +0.08 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.42 +0.09 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.00 +0.09 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.22 +0.09 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.51 +0.09 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.88 +0.09 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.32 +0.08 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.85 +0.08 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.46 +0.08 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.14 +0.07 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.87 +0.06 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.66 +0.05 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.24 +0.09 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.77 +0.08 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.31 +0.09 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.85 +0.08 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.41 +0.09 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.97 +0.09 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.54 +0.09 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.12 +0.09 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.72 +0.09 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.33 +0.10 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.59 +0.09 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.92 +0.10 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.32 +0.10 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.78 +0.09 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.32 +0.10 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.91 +0.08 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.56 +0.08 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.26 +0.07 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.02 +0.07 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.82 +0.06 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.65 +0.05 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.52 +0.05 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
TOTAL CALL 46 568 +9
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 33 0
27NOV25 23.00 P 0.00 0.00 0.00 0.06 0.00 26 0 15 0
27NOV25 24.00 P 0.21 0.21 0.21 0.28 0.00 25 4 5 +2
27NOV25 25.00 P 0.00 0.00 0.00 0.83 -0.03 27 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 1.66 -0.07 30 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 3.58 -0.08 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 4.58 -0.08 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 5.58 -0.08 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 6.58 -0.08 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 8.58 -0.08 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 44 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 32 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30DEC25 21.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.11 0.00 25 0 30 0
30DEC25 23.00 P 0.30 0.30 0.30 0.29 0.00 24 3 2 -3
30DEC25 24.00 P 0.00 0.00 0.00 0.62 -0.02 24 0 18 0
30DEC25 25.00 P 0.00 0.00 0.00 1.15 -0.04 25 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 1.86 -0.06 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 2.66 -0.06 24 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 3.59 -0.07 24 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 4.58 -0.08 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.58 -0.08 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.58 -0.08 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.58 -0.08 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.58 -0.08 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 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 32 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 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 0.00 27 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 0.00 26 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.90 -0.03 26 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 1.43 -0.04 26 0 14 0
29JAN26 26.00 P 0.00 0.00 0.00 2.08 -0.07 26 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 2.83 -0.04 26 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.69 -0.05 26 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.61 -0.06 26 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.58 -0.08 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.58 -0.08 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.58 -0.08 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 26 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 0.00 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.37 0.00 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.65 -0.01 25 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 1.03 -0.04 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.55 -0.05 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.19 -0.07 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.91 -0.04 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.74 -0.05 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.63 -0.07 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.59 -0.07 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.58 -0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.58 -0.08 0 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 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 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 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.48 0.00 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.78 0.00 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.19 0.00 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.70 -0.01 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.31 -0.03 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.03 -0.03 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.83 -0.04 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.69 -0.06 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.61 -0.07 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.58 -0.08 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.58 -0.08 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.58 -0.08 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 0.00 25 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 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.82 +0.01 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.18 +0.01 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.62 +0.01 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.14 0.00 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.74 0.00 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.41 -0.02 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.15 -0.02 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.94 -0.04 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.79 -0.04 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.68 -0.05 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.61 -0.06 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.58 -0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.58 -0.08 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 0.06 +0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.06 +0.02 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.44 +0.02 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.89 +0.02 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.42 +0.02 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.01 +0.01 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.66 0.00 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.37 -0.01 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.13 -0.02 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.95 -0.03 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.80 -0.04 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.69 -0.05 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.62 -0.06 25 0 0 0
TOTAL PUT 7 492 -1
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$ 5.15
27NOV25 4.10 C 0.00 0.00 0.00 1.07 -0.02 75 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.97 -0.01 68 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.88 -0.01 70 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.78 -0.01 63 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.68 -0.01 56 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.58 -0.02 49 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.38 -0.02 35 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.30 -0.01 35 0 15 0
27NOV25 5.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 45 0
27NOV25 5.25 C 0.00 0.00 0.00 0.08 -0.02 30 0 25 0
27NOV25 5.50 C 0.00 0.00 0.00 0.03 0.00 34 0 171 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 69 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.67 -0.03 51 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.57 -0.03 47 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.47 -0.02 43 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.37 -0.03 39 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.27 -0.04 35 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.18 -0.02 42 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.09 0.00 44 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.98 -0.02 35 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.89 -0.02 36 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.79 -0.02 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.17 -0.01 28 0 17 0
30DEC25 5.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.05 0.00 30 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.11 +0.01 37 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.01 0.00 34 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.92 0.00 33 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.83 0.00 32 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.74 -0.01 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.51 0.00 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.24 -0.01 28 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.13 +0.01 34 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.04 +0.01 33 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.86 -0.01 31 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.78 0.00 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.70 -0.01 30 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.08 -0.01 28 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 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.53 +0.01 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.43 0.00 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.34 0.00 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.25 +0.01 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.16 +0.01 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.07 0.00 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.98 0.00 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.90 -0.01 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.75 0.00 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.48 0.00 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.17 -0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 -0.01 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.24 -0.01 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.16 -0.01 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.08 -0.01 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.01 0.00 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.94 0.00 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 0.00 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 -0.02 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.38 0.00 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 0.00 29 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 0.00 29 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 0.00 0.00 0.00 0.13 0.00 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 0.00 30 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.29 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 +0.01 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.14 0.00 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 -0.01 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.01 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.93 -0.01 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 -0.02 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 -0.01 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 -0.01 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.02 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
TOTAL CALL 0 1,004 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.04 +0.01 34 0 88 0
27NOV25 5.00 P 0.00 0.00 0.00 0.06 0.00 32 0 32 0
27NOV25 5.25 P 0.00 0.00 0.00 0.17 0.00 29 0 92 0
27NOV25 5.50 P 0.00 0.00 0.00 0.36 0.00 27 0 26 0
27NOV25 5.75 P 0.00 0.00 0.00 0.60 +0.03 0 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.85 +0.02 0 0 3 0
27NOV25 6.25 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.10 +0.02 0 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 47 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 28 0 29 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 +0.01 31 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 109 0
30DEC25 5.00 P 0.00 0.00 0.00 0.13 0.00 28 0 62 0
30DEC25 5.25 P 0.00 0.00 0.00 0.26 +0.01 29 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.43 +0.02 30 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.62 0.00 27 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 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 0.04 +0.01 30 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 0.00 30 0 10 0
29JAN26 4.70 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.32 +0.01 30 0 29 0
29JAN26 5.50 P 0.00 0.00 0.00 0.49 +0.02 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 0.00 27 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.87 0.00 28 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.35 +0.02 0 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 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.33 0.00 27 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.88 0.00 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.11 +0.01 27 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 0.00 27 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 0.08 +0.01 29 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 0.00 28 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 +0.01 28 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.25 0.00 27 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.91 +0.01 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 0.00 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 32 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.47 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 0.00 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.17 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.38 0.00 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.61 0.00 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 0.00 30 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 0.00 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 0.00 30 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 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 +0.02 30 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 0.00 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 +0.01 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 +0.01 28 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 0.00 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 0.00 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.16 +0.02 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.38 +0.01 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.62 +0.03 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.86 +0.03 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
TOTAL PUT 0 1,493 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.32
27NOV25 20.00 C 0.00 0.00 0.00 13.43 -1.08 145 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 12.36 -1.15 101 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 11.32 -1.19 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 10.39 -1.12 97 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 9.44 -1.07 100 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 8.36 -1.38 62 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 7.41 -1.11 73 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 6.38 -1.14 55 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 5.57 -0.95 74 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 4.38 -1.16 38 0 45 0
27NOV25 30.00 C 0.00 0.00 0.00 3.65 -0.89 57 0 66 0
27NOV25 31.00 C 0.00 0.00 0.00 2.65 -1.02 44 0 19 0
27NOV25 32.00 C 2.42 2.42 2.42 1.93 -0.92 45 5 64 0
27NOV25 33.00 C 1.65 1.80 1.37 1.33 -0.81 45 61 363 -9
27NOV25 34.00 C 1.33 1.33 0.80 0.88 -0.63 46 43 265 +8
27NOV25 35.00 C 0.76 0.87 0.55 0.57 -0.48 47 44 606 -28
27NOV25 36.00 C 0.51 0.53 0.33 0.37 -0.37 49 868 646 -6
27NOV25 37.00 C 0.33 0.33 0.25 0.23 -0.30 50 38 808 +2
27NOV25 38.00 C 0.23 0.23 0.20 0.13 -0.25 50 62 1,128 -18
27NOV25 39.00 C 0.16 0.16 0.11 0.08 -0.19 51 327 856 +235
27NOV25 40.00 C 0.11 0.11 0.09 0.05 -0.15 52 117 1,569 -3
27NOV25 41.00 C 0.09 0.09 0.08 0.03 -0.12 53 60 1,878 +30
27NOV25 42.00 C 0.00 0.00 0.00 0.02 -0.09 55 0 426 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 -0.07 55 0 213 0
27NOV25 44.00 C 0.04 0.04 0.04 0.01 -0.05 59 27 214 -6
27NOV25 45.00 C 0.00 0.00 0.00 0.01 -0.04 63 0 236 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 381 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 173 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 226 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 214 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 155 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 360 0
30DEC25 8.00 C 0.00 0.00 0.00 25.51 -1.01 219 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 25.33 -0.94 229 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.96 -1.06 195 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.77 -1.00 207 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.46 -1.06 187 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.26 -1.01 196 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.87 -1.15 129 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.67 -1.10 161 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.54 -0.94 190 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 22.85 -1.18 0 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 22.32 -1.21 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 21.99 -1.04 158 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 21.35 -1.18 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 21.03 -1.01 154 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.55 -0.99 151 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 20.09 -1.01 151 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.56 -0.99 141 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.13 -0.92 145 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.40 -1.09 89 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.94 -1.12 102 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.39 -1.12 0 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 16.87 -1.12 0 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 16.42 -1.14 82 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 15.90 -1.32 60 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 15.53 -1.03 98 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 14.88 -1.18 0 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 14.37 -1.20 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 13.91 -1.16 53 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 13.43 -1.14 62 0 39 0
30DEC25 21.00 C 12.38 12.38 12.38 12.38 -1.20 0 3 1,461 -3
30DEC25 22.00 C 0.00 0.00 0.00 11.44 -1.19 52 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 10.43 -1.16 41 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 9.71 -0.86 69 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 8.54 -1.20 50 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 7.60 -1.21 48 0 1,563 0
30DEC25 27.00 C 0.00 0.00 0.00 6.75 -1.01 50 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 5.99 -0.61 53 0 70 0
30DEC25 29.00 C 0.00 0.00 0.00 5.11 -0.78 50 0 21 0
30DEC25 30.00 C 0.00 0.00 0.00 4.23 -0.79 46 0 62 0
30DEC25 31.00 C 0.00 0.00 0.00 3.57 -0.75 46 0 75 0
30DEC25 32.00 C 0.00 0.00 0.00 2.86 -0.72 44 0 119 0
30DEC25 33.00 C 0.00 0.00 0.00 2.33 -0.76 44 0 116 0
30DEC25 34.00 C 2.14 2.38 1.89 1.88 -0.64 44 33 314 -31
30DEC25 35.00 C 1.68 1.87 1.59 1.50 -0.62 45 162 850 -150
30DEC25 36.00 C 1.40 1.58 1.15 1.20 -0.53 45 196 637 +85
30DEC25 37.00 C 1.20 1.20 0.95 0.96 -0.42 46 21 263 +3
30DEC25 38.00 C 0.97 0.97 0.77 0.76 -0.36 46 61 489 +61
30DEC25 39.00 C 0.70 0.80 0.59 0.60 -0.31 47 226 1,084 +19
30DEC25 40.00 C 0.60 0.61 0.46 0.48 -0.25 48 374 1,478 -39
30DEC25 41.00 C 0.48 0.48 0.36 0.38 -0.22 48 55 465 -5
30DEC25 42.00 C 0.43 0.43 0.30 0.31 -0.17 49 41 3,448 +36
30DEC25 43.00 C 0.29 0.35 0.24 0.25 -0.14 50 101 278 +3
30DEC25 44.00 C 0.29 0.29 0.20 0.19 -0.12 50 149 1,151 +79
30DEC25 45.00 C 0.17 0.17 0.17 0.15 -0.12 51 10 1,914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.12 -0.10 51 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.10 -0.08 52 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.08 -0.06 53 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.06 -0.06 53 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.05 -0.05 53 0 220 0
30DEC25 52.50 C 0.00 0.00 0.00 0.03 -0.03 55 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 500 0
29JAN26 24.00 C 0.00 0.00 0.00 9.71 -0.91 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.78 -0.99 48 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.71 -1.10 40 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.85 -1.21 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.15 -0.93 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.64 -0.73 49 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.65 -1.02 43 0 4 0
29JAN26 31.00 C 0.00 0.00 0.00 4.18 -0.67 46 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 3.55 -0.71 45 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 3.06 -0.85 46 0 10 0
29JAN26 34.00 C 0.00 0.00 0.00 2.64 -0.70 46 0 76 0
29JAN26 35.00 C 2.22 2.25 2.21 2.26 -0.63 47 45 474 +3
29JAN26 36.00 C 2.06 2.06 1.88 1.93 -0.58 47 78 452 0
29JAN26 37.00 C 1.70 1.70 1.70 1.65 -0.52 48 10 190 +10
29JAN26 38.00 C 1.72 1.72 1.38 1.41 -0.46 48 35 161 +15
29JAN26 39.00 C 1.32 1.32 1.22 1.20 -0.44 48 40 169 +15
29JAN26 40.00 C 1.14 1.14 1.14 1.03 -0.41 49 1 141 +1
29JAN26 41.00 C 1.07 1.07 1.07 0.88 -0.39 50 2 89 0
29JAN26 42.00 C 0.78 0.78 0.78 0.76 -0.36 50 10 70 +10
29JAN26 43.00 C 0.00 0.00 0.00 0.65 -0.34 51 0 69 0
29JAN26 44.00 C 0.62 0.62 0.62 0.56 -0.32 51 2 63 0
29JAN26 45.00 C 0.47 0.47 0.47 0.49 -0.29 52 5 70 +5
29JAN26 46.00 C 0.48 0.48 0.48 0.43 -0.27 53 3 38 +3
29JAN26 47.00 C 0.00 0.00 0.00 0.38 -0.24 53 0 680 0
29JAN26 48.00 C 0.38 0.38 0.38 0.33 -0.23 54 19 1,481 0
29JAN26 49.00 C 0.34 0.34 0.29 0.29 -0.22 55 41 358 +41
29JAN26 50.00 C 0.30 0.30 0.28 0.25 -0.21 55 13 91 +13
29JAN26 52.50 C 0.00 0.00 0.00 0.18 -0.18 56 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 9.71 -1.19 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.83 -1.19 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.00 -1.15 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.27 -1.00 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.75 -0.80 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.68 -1.01 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.06 -1.03 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.77 -0.69 48 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.05 -0.81 45 0 0 0
26FEB26 33.00 C 4.17 4.17 4.17 3.59 -0.80 46 20 45 +20
26FEB26 34.00 C 3.69 3.69 3.69 3.16 -0.74 46 20 40 0
26FEB26 35.00 C 2.79 2.79 2.79 2.79 -0.65 47 11 442 0
26FEB26 36.00 C 0.00 0.00 0.00 2.44 -0.61 47 0 404 0
26FEB26 37.00 C 0.00 0.00 0.00 2.14 -0.57 47 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.88 -0.51 48 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 1.64 -0.50 48 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 1.42 -0.49 48 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.23 -0.47 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.06 -0.45 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.92 -0.43 48 0 0 0
26FEB26 44.00 C 1.07 1.07 1.07 0.79 -0.42 49 15 15 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.68 -0.41 49 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.59 -0.39 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 25.51 -1.08 116 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 25.33 -0.94 125 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.03 -1.01 113 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.77 -1.08 109 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.46 -1.06 88 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.31 -0.98 110 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.01 -1.10 98 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.85 -0.98 110 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.57 -1.04 104 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.96 -1.07 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.54 -0.99 89 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.99 -1.12 71 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.48 -1.07 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.15 -1.08 91 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.63 -0.94 85 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.13 -0.98 81 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.56 -1.07 68 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.16 -0.98 77 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.70 -0.93 77 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.28 -0.89 80 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.66 -1.17 67 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.31 -0.89 75 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 16.71 -1.00 65 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.15 -1.24 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.87 -0.85 69 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 14.97 -1.35 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.83 -0.99 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.91 -1.29 0 0 241 0
30MAR26 20.00 C 14.50 14.50 13.75 13.81 -0.97 55 4 289 0
30MAR26 21.00 C 0.00 0.00 0.00 12.61 -1.27 32 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 12.07 -0.89 56 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.89 -1.14 44 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.37 -0.80 54 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 9.17 -1.16 44 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.38 -1.14 44 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 7.60 -1.07 44 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 7.00 -0.96 46 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.21 -1.11 44 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 5.98 -0.68 50 0 61 0
30MAR26 31.00 C 0.00 0.00 0.00 5.09 -0.85 45 0 41 0
30MAR26 32.00 C 0.00 0.00 0.00 4.69 -0.82 47 0 35 0
30MAR26 33.00 C 4.36 4.36 4.28 4.26 -0.78 48 3 274 +3
30MAR26 34.00 C 0.00 0.00 0.00 3.84 -0.72 48 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 3.45 -0.67 48 0 43 0
30MAR26 36.00 C 0.00 0.00 0.00 3.11 -0.63 49 0 5,225 0
30MAR26 37.00 C 0.00 0.00 0.00 2.79 -0.59 49 0 33 0
30MAR26 38.00 C 0.00 0.00 0.00 2.52 -0.54 50 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 2.29 -0.49 50 0 420 0
30MAR26 40.00 C 0.00 0.00 0.00 2.05 -0.50 50 0 3,491 0
30MAR26 41.00 C 0.00 0.00 0.00 1.83 -0.50 50 0 35 0
30MAR26 42.00 C 2.00 2.00 1.80 1.63 -0.51 50 6 844 +6
30MAR26 43.00 C 1.78 1.78 1.78 1.46 -0.51 51 5 265 0
30MAR26 44.00 C 1.59 1.62 1.59 1.30 -0.51 51 7 470 0
30MAR26 45.00 C 0.00 0.00 0.00 1.16 -0.51 51 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 1.04 -0.50 51 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.93 -0.50 51 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.81 -0.52 51 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.72 -0.55 51 0 1,607 0
30MAR26 50.00 C 0.00 0.00 0.00 0.65 -0.54 51 0 2,545 0
30MAR26 52.50 C 0.69 0.69 0.69 0.49 -0.51 52 25 103 0
29JUN26 17.50 C 0.00 0.00 0.00 16.46 -0.95 54 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.04 -0.93 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.45 -1.05 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.24 -0.75 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.68 -0.93 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.08 -1.08 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.49 -0.93 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.55 -0.89 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.72 -0.99 50 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.87 -0.92 48 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.13 -1.00 48 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.19 -1.18 44 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.60 -1.14 46 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.39 -0.69 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.56 -0.93 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.86 -1.06 47 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 6.70 -0.65 50 0 24 0
29JUN26 32.00 C 0.00 0.00 0.00 6.02 -0.89 48 0 82 0
29JUN26 33.00 C 0.00 0.00 0.00 5.58 -0.79 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.17 -0.76 49 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 4.81 -0.71 49 0 14 0
29JUN26 36.00 C 0.00 0.00 0.00 4.46 -0.68 49 0 57 0
29JUN26 37.00 C 4.21 4.21 4.21 4.14 -0.65 50 5 76 +5
29JUN26 38.00 C 0.00 0.00 0.00 3.85 -0.63 50 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 3.58 -0.58 50 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 3.33 -0.73 51 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 3.10 -0.56 51 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 2.88 -0.52 51 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 2.66 -0.58 51 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 2.46 -0.58 51 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 2.28 -0.56 51 0 77 0
29JUN26 46.00 C 0.00 0.00 0.00 2.11 -0.57 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.90 -0.63 51 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.81 -0.58 52 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 1.68 -0.58 52 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 1.56 -0.58 52 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 1.29 -0.65 52 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 13.08 -0.92 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.31 -1.00 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.47 -1.14 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.81 -1.18 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.18 -1.10 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.66 -1.09 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.18 -0.84 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.55 -0.79 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.27 -0.80 51 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 7.65 -0.90 50 0 0 0
29SEP26 32.00 C 7.35 7.35 7.35 7.17 -0.84 50 15 15 +15
29SEP26 33.00 C 0.00 0.00 0.00 6.68 -0.81 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.30 -0.75 49 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 5.94 -0.72 50 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 5.60 -0.69 50 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 5.28 -0.67 50 0 21 0
29SEP26 38.00 C 5.28 5.28 5.28 4.99 -0.65 50 5 111 0
29SEP26 39.00 C 0.00 0.00 0.00 4.71 -0.63 51 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 4.45 -0.60 51 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 4.21 -0.59 51 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 4.00 -0.57 52 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 3.81 -0.56 52 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 3.63 -0.55 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.46 -0.54 53 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 3.30 -0.54 53 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.15 -0.54 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.01 -0.53 54 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.88 -0.53 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.76 -0.52 55 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 2.49 -0.51 55 0 36 0
TOTAL CALL 3,529 65,180 +443
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 35 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 119 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 247 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 168 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 133 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
27NOV25 27.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 355 0
27NOV25 28.00 P 0.00 0.00 0.00 0.06 +0.05 55 0 431 0
27NOV25 29.00 P 0.05 0.09 0.05 0.10 +0.07 51 32 532 +32
27NOV25 30.00 P 0.14 0.17 0.12 0.20 +0.13 50 23 986 -23
27NOV25 31.00 P 0.27 0.35 0.22 0.36 +0.20 48 109 683 +25
27NOV25 32.00 P 0.47 0.63 0.47 0.61 +0.27 47 83 1,108 +15
27NOV25 33.00 P 0.74 1.03 0.68 1.02 +0.39 47 281 1,106 +118
27NOV25 34.00 P 1.07 1.59 1.07 1.57 +0.56 48 33 1,205 -4
27NOV25 35.00 P 2.00 2.18 1.75 2.29 +0.71 50 11 1,060 -1
27NOV25 36.00 P 3.28 3.28 3.28 2.92 +0.68 43 1 423 -1
27NOV25 37.00 P 0.00 0.00 0.00 3.98 +0.96 57 0 422 0
27NOV25 38.00 P 0.00 0.00 0.00 4.87 +0.90 58 0 382 0
27NOV25 39.00 P 0.00 0.00 0.00 5.79 +0.99 58 0 221 0
27NOV25 40.00 P 0.00 0.00 0.00 6.90 +1.04 75 0 171 0
27NOV25 41.00 P 0.00 0.00 0.00 7.74 +1.19 65 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 8.72 +0.89 68 0 47 0
27NOV25 43.00 P 0.00 0.00 0.00 9.86 +1.03 92 0 74 0
27NOV25 44.00 P 0.00 0.00 0.00 10.68 +1.03 0 0 30 0
27NOV25 45.00 P 0.00 0.00 0.00 11.79 +1.24 96 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 12.68 +0.88 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 13.70 +1.09 87 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 14.92 +1.39 128 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 15.68 +1.16 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 16.68 +1.16 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 19.18 +1.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 151 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 631 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 2,500 0
30DEC25 24.00 P 0.00 0.00 0.00 0.07 +0.06 51 0 246 0
30DEC25 25.00 P 0.00 0.00 0.00 0.12 +0.09 51 0 1,120 0
30DEC25 26.00 P 0.00 0.00 0.00 0.19 +0.14 50 0 1,759 0
30DEC25 27.00 P 0.00 0.00 0.00 0.27 +0.17 49 0 1,236 0
30DEC25 28.00 P 0.30 0.37 0.30 0.40 +0.21 48 34 763 +9
30DEC25 29.00 P 0.00 0.00 0.00 0.57 +0.25 47 0 844 0
30DEC25 30.00 P 0.75 0.75 0.74 0.80 +0.29 46 8 1,574 +8
30DEC25 31.00 P 0.84 1.11 0.84 1.09 +0.32 46 315 803 +315
30DEC25 32.00 P 1.15 1.50 1.15 1.47 +0.36 45 604 1,446 +542
30DEC25 33.00 P 1.53 1.96 1.53 1.93 +0.43 45 541 1,225 +359
30DEC25 34.00 P 2.32 2.40 2.32 2.47 +0.50 45 3 1,089 +1
30DEC25 35.00 P 0.00 0.00 0.00 3.09 +0.59 46 0 1,078 0
30DEC25 36.00 P 0.00 0.00 0.00 3.75 +0.62 45 0 2,007 0
30DEC25 37.00 P 0.00 0.00 0.00 4.66 +0.92 50 0 1,473 0
30DEC25 38.00 P 0.00 0.00 0.00 5.49 +0.83 51 0 872 0
30DEC25 39.00 P 0.00 0.00 0.00 6.35 +0.93 53 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 7.22 +1.18 54 0 95 0
30DEC25 41.00 P 0.00 0.00 0.00 7.75 +0.65 39 0 337 0
30DEC25 42.00 P 0.00 0.00 0.00 8.90 +0.82 51 0 1,527 0
30DEC25 43.00 P 0.00 0.00 0.00 9.86 +1.03 52 0 8 0
30DEC25 44.00 P 0.00 0.00 0.00 10.76 +0.89 50 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.79 +1.10 55 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.98 +1.18 68 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.70 +0.92 52 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.92 +1.16 72 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.68 +1.00 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.68 +1.15 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.59 +1.32 93 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.69 +0.95 70 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.13 +0.05 45 0 4 0
29JAN26 25.00 P 0.29 0.30 0.29 0.21 +0.08 45 78 76 +72
29JAN26 26.00 P 0.39 0.39 0.39 0.33 +0.11 45 22 242 0
29JAN26 27.00 P 0.49 0.49 0.46 0.49 +0.15 46 27 261 +23
29JAN26 28.00 P 0.68 0.75 0.68 0.70 +0.19 46 73 345 +43
29JAN26 29.00 P 0.81 0.96 0.81 0.97 +0.24 46 45 145 +25
29JAN26 30.00 P 1.05 1.25 1.05 1.29 +0.28 46 27 185 +25
29JAN26 31.00 P 1.37 1.66 1.37 1.65 +0.31 46 454 1,091 +371
29JAN26 32.00 P 1.75 2.10 1.75 2.08 +0.37 47 364 710 +303
29JAN26 33.00 P 2.18 2.59 2.18 2.54 +0.40 46 346 861 +315
29JAN26 34.00 P 0.00 0.00 0.00 3.16 +0.53 47 0 468 0
29JAN26 35.00 P 0.00 0.00 0.00 3.77 +0.59 48 0 796 0
29JAN26 36.00 P 0.00 0.00 0.00 4.53 +0.75 50 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 5.29 +0.76 51 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.98 +0.62 50 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 6.66 +0.68 49 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.47 +0.52 49 0 100 0
29JAN26 41.00 P 0.00 0.00 0.00 8.12 +0.55 44 0 126 0
29JAN26 42.00 P 0.00 0.00 0.00 9.19 +0.57 50 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.24 +0.98 54 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 11.35 +1.22 60 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.79 +0.87 45 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.98 +0.93 55 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 13.72 +0.78 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 14.92 +1.00 58 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.78 +0.91 54 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.75 +0.90 54 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 19.59 +1.32 75 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.24 +0.04 44 0 20 0
26FEB26 25.00 P 0.00 0.00 0.00 0.36 +0.06 45 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.52 +0.09 45 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.73 +0.13 45 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.99 +0.17 46 0 30 0
26FEB26 29.00 P 0.00 0.00 0.00 1.29 +0.20 46 0 7 0
26FEB26 30.00 P 0.00 0.00 0.00 1.65 +0.26 46 0 102 0
26FEB26 31.00 P 1.75 2.01 1.73 2.04 +0.31 46 818 960 +768
26FEB26 32.00 P 2.15 2.44 2.13 2.49 +0.36 46 603 1,177 +578
26FEB26 33.00 P 2.61 2.96 2.60 2.99 +0.40 46 487 1,557 +487
26FEB26 34.00 P 3.42 3.42 3.42 3.57 +0.51 47 20 385 0
26FEB26 35.00 P 0.00 0.00 0.00 4.21 +0.54 48 0 75 0
26FEB26 36.00 P 0.00 0.00 0.00 4.80 +0.50 47 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.35 +0.35 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.15 +0.45 46 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.01 +0.59 48 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.98 +0.84 51 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.64 +0.66 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.44 +0.67 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.29 +0.68 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.45 +1.00 54 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.42 +1.10 57 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.13 +0.81 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 335 0
30MAR26 21.00 P 0.24 0.24 0.24 0.14 +0.03 46 2 349 +2
30MAR26 22.00 P 0.00 0.00 0.00 0.21 +0.04 46 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.32 +0.06 46 0 438 0
30MAR26 24.00 P 0.00 0.00 0.00 0.45 +0.07 46 0 65 0
30MAR26 25.00 P 0.00 0.00 0.00 0.62 +0.09 46 0 134 0
30MAR26 26.00 P 0.00 0.00 0.00 0.85 +0.14 47 0 412 0
30MAR26 27.00 P 0.00 0.00 0.00 1.11 +0.17 47 0 122 0
30MAR26 28.00 P 1.39 1.40 1.36 1.41 +0.26 48 29 128 +4
30MAR26 29.00 P 0.00 0.00 0.00 1.75 +0.23 48 0 473 0
30MAR26 30.00 P 0.00 0.00 0.00 2.13 +0.26 48 0 1,464 0
30MAR26 31.00 P 0.00 0.00 0.00 2.55 +0.30 48 0 237 0
30MAR26 32.00 P 0.00 0.00 0.00 3.05 +0.36 48 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 3.57 +0.40 48 0 163 0
30MAR26 34.00 P 0.00 0.00 0.00 4.14 +0.47 48 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 4.75 +0.48 49 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.48 +0.60 50 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.95 +0.30 48 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.62 +0.29 47 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.41 +0.48 48 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.26 +0.46 50 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.04 +0.54 50 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.83 +0.52 50 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.61 +0.49 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.45 +0.50 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.51 +0.74 52 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.62 +0.97 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.48 +1.02 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.00 +0.57 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.16 +0.68 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.22 +1.03 57 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.59 +1.05 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.03 48 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.03 48 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 +0.04 48 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 +0.04 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 +0.03 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 +0.06 48 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.49 +0.06 48 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.66 +0.09 48 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.85 +0.10 48 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 1.09 +0.13 49 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.35 +0.16 49 0 64 0
29JUN26 26.00 P 0.00 0.00 0.00 1.63 +0.17 49 0 62 0
29JUN26 27.00 P 1.89 1.89 1.89 1.95 +0.20 49 25 225 0
29JUN26 28.00 P 0.00 0.00 0.00 2.23 +0.17 48 0 374 0
29JUN26 29.00 P 0.00 0.00 0.00 2.71 +0.27 49 0 255 0
29JUN26 30.00 P 0.00 0.00 0.00 3.16 +0.31 49 0 305 0
29JUN26 31.00 P 0.00 0.00 0.00 3.63 +0.36 49 0 201 0
29JUN26 32.00 P 0.00 0.00 0.00 4.14 +0.37 49 0 545 0
29JUN26 33.00 P 0.00 0.00 0.00 4.69 +0.40 50 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 5.26 +0.42 50 0 585 0
29JUN26 35.00 P 0.00 0.00 0.00 5.87 +0.46 50 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.37 +0.35 49 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.10 +0.35 49 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.78 +0.36 50 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.52 +0.38 50 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.37 +0.52 51 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.29 +0.70 53 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.81 +0.44 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.67 +0.55 52 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.72 +0.79 54 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.46 +0.74 54 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 14.10 +0.51 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.31 +0.94 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.84 +0.63 52 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 17.00 +0.97 56 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.67 +0.76 54 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 19.79 +0.71 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.14 +0.12 50 0 58 0
29SEP26 23.00 P 1.38 1.38 1.38 1.33 +0.07 49 2 39 +2
29SEP26 24.00 P 0.00 0.00 0.00 1.59 +0.09 49 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 1.90 +0.12 49 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.23 +0.14 49 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.62 +0.20 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.97 +0.22 49 0 13 0
29SEP26 29.00 P 0.00 0.00 0.00 3.45 +0.29 49 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 3.99 +0.39 50 0 78 0
29SEP26 31.00 P 0.00 0.00 0.00 4.49 +0.38 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.02 +0.39 50 0 6 0
29SEP26 33.00 P 5.60 5.60 5.60 5.52 +0.35 50 5 55 +5
29SEP26 34.00 P 0.00 0.00 0.00 6.15 +0.41 50 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 6.77 +0.47 50 0 246 0
29SEP26 36.00 P 0.00 0.00 0.00 7.50 +0.58 51 0 239 0
29SEP26 37.00 P 7.80 7.80 7.80 8.16 +0.48 52 5 55 +5
29SEP26 38.00 P 8.30 8.30 8.30 8.99 +0.66 53 3 128 +3
29SEP26 39.00 P 0.00 0.00 0.00 9.57 +0.50 52 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.40 +0.63 53 0 44 0
29SEP26 41.00 P 10.58 10.58 10.58 11.18 +0.62 54 2 121 +2
29SEP26 42.00 P 0.00 0.00 0.00 11.94 +0.71 54 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.75 +0.73 54 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.50 +0.74 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.37 +0.40 55 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 15.08 +0.73 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.97 +0.84 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.83 +0.86 56 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 17.52 +0.77 54 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 18.36 +0.78 54 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 20.60 +0.81 55 0 5 0
TOTAL PUT 5,515 95,597 +4,428
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.17
27NOV25 3.80 C 0.000 0.000 0.000 2.394 -0.091 143 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 2.272 -0.159 0 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 2.191 -0.094 126 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.083 -0.098 106 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.983 -0.103 101 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.883 -0.098 95 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.785 -0.147 93 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.721 -0.113 121 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.607 -0.129 104 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.476 -0.158 44 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.376 -0.111 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.276 -0.108 0 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 1.176 -0.112 0 0 345 0
27NOV25 5.25 C 0.000 0.000 0.000 0.928 -0.109 37 0 235 0
27NOV25 5.50 C 0.000 0.000 0.000 0.677 -0.111 19 0 189 0
27NOV25 5.75 C 0.000 0.000 0.000 0.431 -0.126 21 0 410 0
27NOV25 6.00 C 0.000 0.000 0.000 0.216 -0.097 22 0 354 0
27NOV25 6.25 C 0.088 0.088 0.069 0.079 -0.058 23 29 480 -22
27NOV25 6.50 C 0.043 0.043 0.031 0.018 -0.026 23 4 410 +3
27NOV25 6.75 C 0.014 0.014 0.009 0.003 -0.006 24 7 269 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 -0.001 27 0 239 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 31 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 150 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 3.477 -0.109 113 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.376 -0.164 97 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 3.276 -0.171 88 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 3.213 -0.131 146 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 3.076 -0.171 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.976 -0.161 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.877 -0.157 78 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.777 -0.171 70 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.677 -0.156 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.577 -0.174 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.477 -0.111 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.394 -0.157 91 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.278 -0.153 55 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.191 -0.165 80 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.083 -0.147 67 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.983 -0.106 63 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.883 -0.106 59 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.789 -0.153 63 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.721 -0.113 76 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.607 -0.132 66 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.479 -0.155 0 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 1.380 -0.155 34 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 1.287 -0.145 43 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.184 -0.107 37 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.931 -0.110 24 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.704 -0.089 32 0 967 0
30DEC25 5.75 C 0.000 0.000 0.000 0.450 -0.107 21 0 327 0
30DEC25 6.00 C 0.000 0.000 0.000 0.260 -0.089 22 0 1,116 0
30DEC25 6.25 C 0.127 0.127 0.127 0.127 -0.068 22 1 62 0
30DEC25 6.50 C 0.000 0.000 0.000 0.058 -0.039 22 0 286 0
30DEC25 6.75 C 0.000 0.000 0.000 0.022 -0.021 22 0 148 0
30DEC25 7.00 C 0.020 0.020 0.020 0.008 -0.009 22 4 129 +4
30DEC25 7.25 C 0.000 0.000 0.000 0.003 -0.003 23 0 128 0
30DEC25 7.50 C 0.010 0.010 0.010 0.001 -0.001 23 1 65 +1
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.402 -0.149 79 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 2.278 -0.176 50 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.191 -0.165 66 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.083 -0.158 56 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.983 -0.106 53 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.883 -0.158 50 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.796 -0.150 56 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.721 -0.117 62 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.607 -0.133 54 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.479 -0.159 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.380 -0.155 30 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.287 -0.145 37 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.184 -0.107 32 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.932 -0.141 23 0 1 0
29JAN26 5.50 C 0.000 0.000 0.000 0.704 -0.094 26 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.475 -0.082 22 0 481 0
29JAN26 6.00 C 0.308 0.308 0.308 0.308 -0.082 23 1 121 -1
29JAN26 6.25 C 0.000 0.000 0.000 0.194 -0.058 23 0 86 0
29JAN26 6.50 C 0.000 0.000 0.000 0.113 -0.041 23 0 152 0
29JAN26 6.75 C 0.000 0.000 0.000 0.061 -0.027 23 0 45 0
29JAN26 7.00 C 0.057 0.057 0.057 0.031 -0.016 23 40 223 +40
29JAN26 7.25 C 0.000 0.000 0.000 0.015 -0.009 23 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.007 -0.005 23 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.003 -0.003 23 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.021 -0.129 62 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.918 -0.130 58 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.796 -0.150 49 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.721 -0.122 53 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.607 -0.133 47 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.518 -0.120 47 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.380 -0.155 27 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.289 -0.143 33 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.184 -0.145 28 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.962 -0.111 31 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.704 -0.094 23 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.508 -0.069 23 0 4 0
26FEB26 6.00 C 0.000 0.000 0.000 0.355 -0.079 23 0 31 0
26FEB26 6.25 C 0.276 0.276 0.276 0.241 -0.058 23 30 62 +30
26FEB26 6.50 C 0.000 0.000 0.000 0.154 -0.044 23 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.095 -0.030 23 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.055 -0.021 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.031 -0.014 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.017 -0.008 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.009 -0.005 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 3.213 -0.131 91 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 3.076 -0.171 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.976 -0.161 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.877 -0.157 56 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.777 -0.171 52 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.677 -0.156 46 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.577 -0.174 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.477 -0.111 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.402 -0.149 61 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.278 -0.176 41 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.191 -0.165 51 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.083 -0.158 44 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.021 -0.129 54 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.918 -0.130 51 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.796 -0.150 43 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.721 -0.122 46 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.612 -0.128 42 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.518 -0.120 41 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.394 -0.141 33 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 1.304 -0.128 33 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 1.184 -0.145 25 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.962 -0.111 26 0 102 0
30MAR26 5.50 C 0.750 0.750 0.720 0.756 -0.064 26 2 106 0
30MAR26 5.75 C 0.000 0.000 0.000 0.565 -0.063 24 0 300 0
30MAR26 6.00 C 0.000 0.000 0.000 0.414 -0.062 24 0 77 0
30MAR26 6.25 C 0.000 0.000 0.000 0.297 -0.074 24 0 33 0
30MAR26 6.50 C 0.000 0.000 0.000 0.202 -0.053 23 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.141 -0.046 24 0 86 0
30MAR26 7.00 C 0.000 0.000 0.000 0.094 -0.035 24 0 50 0
30MAR26 7.25 C 0.000 0.000 0.000 0.060 -0.026 24 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.038 -0.018 24 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.023 -0.013 24 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.014 -0.008 24 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.008 -0.006 24 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.005 -0.003 24 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.402 -0.149 45 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.295 -0.159 41 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.200 -0.156 40 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.096 -0.145 37 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.021 -0.129 40 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.918 -0.130 37 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.796 -0.150 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.721 -0.122 33 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.612 -0.128 30 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.518 -0.120 29 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.394 -0.141 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.304 -0.128 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.202 -0.127 21 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.998 -0.099 22 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.811 -0.088 22 0 50 0
29JUN26 5.75 C 0.000 0.000 0.000 0.655 -0.082 22 0 327 0
29JUN26 6.00 C 0.000 0.000 0.000 0.522 -0.072 23 0 275 0
29JUN26 6.25 C 0.000 0.000 0.000 0.406 -0.066 23 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.315 -0.055 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.245 -0.046 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.185 -0.043 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.137 -0.034 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.099 -0.027 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.071 -0.021 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.051 -0.016 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.035 -0.013 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.024 -0.010 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.017 -0.007 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.012 -0.004 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.008 -0.004 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.402 -0.149 35 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.295 -0.159 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.200 -0.156 30 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.096 -0.145 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.021 -0.129 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.918 -0.130 27 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.797 -0.149 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.721 -0.122 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.612 -0.128 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.518 -0.120 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.409 -0.126 17 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.338 -0.114 20 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 1.252 -0.108 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 1.067 -0.097 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.899 -0.092 21 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.749 -0.086 22 0 5 0
29SEP26 6.00 C 0.000 0.000 0.000 0.616 -0.080 22 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.502 -0.072 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.405 -0.064 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.323 -0.055 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.258 -0.045 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.211 -0.031 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.163 -0.040 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.126 -0.032 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.097 -0.026 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.073 -0.023 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.055 -0.018 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.041 -0.014 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.030 -0.013 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.023 -0.009 23 0 17 0
TOTAL CALL 119 14,243 +55
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 73 0 1 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 69 0 1 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 65 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 61 0 59 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 57 0 101 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 166 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 201 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 352 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 407 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 307 0
27NOV25 5.75 P 0.006 0.009 0.006 0.006 +0.002 23 144 442 -49
27NOV25 6.00 P 0.030 0.050 0.026 0.042 +0.017 23 252 884 +51
27NOV25 6.25 P 0.115 0.155 0.115 0.147 +0.047 22 28 236 +24
27NOV25 6.50 P 0.376 0.376 0.376 0.351 +0.092 27 8 51 0
27NOV25 6.75 P 0.000 0.000 0.000 0.580 +0.103 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 0.830 +0.088 0 0 1 0
27NOV25 7.25 P 0.000 0.000 0.000 1.080 +0.110 0 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.330 +0.110 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.605 +0.135 80 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.830 +0.110 0 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.080 +0.110 0 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.333 +0.061 81 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.580 +0.110 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.852 +0.077 116 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.080 +0.110 0 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 75 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 72 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 69 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 66 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 63 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 60 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 57 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 55 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 52 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 778 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.002 +0.001 24 0 1,592 0
30DEC25 5.25 P 0.000 0.000 0.000 0.007 +0.002 22 0 196 0
30DEC25 5.50 P 0.022 0.026 0.022 0.025 +0.006 22 26 408 +13
30DEC25 5.75 P 0.065 0.070 0.064 0.070 +0.018 22 11 296 -5
30DEC25 6.00 P 0.150 0.150 0.150 0.159 +0.035 22 2 348 +2
30DEC25 6.25 P 0.257 0.257 0.257 0.305 +0.062 22 2 38 0
30DEC25 6.50 P 0.000 0.000 0.000 0.497 +0.086 23 0 48 0
30DEC25 6.75 P 0.000 0.000 0.000 0.712 +0.098 22 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 0.950 +0.129 22 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.191 +0.136 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.462 +0.168 38 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.687 +0.151 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.933 +0.142 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.153 +0.066 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.394 +0.110 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.708 +0.165 57 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.963 +0.172 63 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.158 +0.071 0 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.003 +0.001 23 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.005 +0.001 23 0 75 0
29JAN26 5.00 P 0.000 0.000 0.000 0.008 +0.002 23 0 320 0
29JAN26 5.25 P 0.000 0.000 0.000 0.023 +0.007 23 0 89 0
29JAN26 5.50 P 0.045 0.045 0.045 0.055 +0.013 23 1 164 0
29JAN26 5.75 P 0.094 0.111 0.094 0.116 +0.025 22 11 245 +10
29JAN26 6.00 P 0.000 0.000 0.000 0.212 +0.039 22 0 47 0
29JAN26 6.25 P 0.000 0.000 0.000 0.352 +0.059 22 0 119 0
29JAN26 6.50 P 0.482 0.482 0.480 0.532 +0.080 23 60 60 +30
29JAN26 6.75 P 0.000 0.000 0.000 0.758 +0.115 26 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 0.950 +0.061 19 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.221 +0.158 29 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.470 +0.173 33 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.717 +0.180 36 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.933 +0.135 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.215 +0.128 43 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.465 +0.181 46 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.709 +0.166 47 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.963 +0.172 52 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.212 +0.125 54 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.005 +0.002 23 0 20 0
26FEB26 4.80 P 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.011 +0.003 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.016 +0.004 23 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.037 +0.008 22 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.078 +0.016 22 0 1 0
26FEB26 5.75 P 0.000 0.000 0.000 0.145 +0.026 22 0 0 0
26FEB26 6.00 P 0.240 0.250 0.240 0.245 +0.041 22 9 13 +9
26FEB26 6.25 P 0.400 0.400 0.400 0.383 +0.056 22 5 10 +5
26FEB26 6.50 P 0.000 0.000 0.000 0.557 +0.077 23 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.777 +0.112 25 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 0.950 +0.046 17 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.234 +0.109 29 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.470 +0.108 30 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.717 +0.141 33 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.973 +0.175 37 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.215 +0.079 38 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.497 +0.213 48 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.720 +0.177 45 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.989 +0.135 53 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.244 +0.143 56 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 0.000 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 +0.001 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 0.000 24 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.008 +0.001 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.012 +0.002 24 0 1,047 0
30MAR26 4.80 P 0.000 0.000 0.000 0.016 +0.002 24 0 363 0
30MAR26 4.90 P 0.000 0.000 0.000 0.023 +0.003 24 0 259 0
30MAR26 5.00 P 0.000 0.000 0.000 0.032 +0.004 24 0 100 0
30MAR26 5.25 P 0.050 0.050 0.050 0.061 +0.007 23 35 463 +16
30MAR26 5.50 P 0.094 0.094 0.094 0.112 +0.013 23 1 206 +1
30MAR26 5.75 P 0.000 0.000 0.000 0.188 +0.023 23 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.290 +0.032 23 0 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.421 +0.039 23 0 2 0
30MAR26 6.50 P 0.000 0.000 0.000 0.615 +0.064 25 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 0.781 +0.047 23 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 0.963 +0.030 19 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.234 +0.075 26 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.487 +0.113 30 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.723 +0.118 31 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.973 +0.113 34 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.215 +0.079 35 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.497 +0.141 43 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.720 +0.108 41 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.989 +0.135 47 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.244 +0.128 51 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 +0.001 24 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 +0.001 24 0 7 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 +0.001 24 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.007 +0.001 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.010 +0.001 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.014 +0.002 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.019 +0.003 23 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.025 +0.003 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.033 +0.004 23 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.043 +0.005 23 0 2 0
29JUN26 4.90 P 0.000 0.000 0.000 0.055 +0.007 23 0 136 0
29JUN26 5.00 P 0.059 0.062 0.059 0.066 +0.006 23 20 109 +20
29JUN26 5.25 P 0.000 0.000 0.000 0.111 +0.013 23 0 63 0
29JUN26 5.50 P 0.000 0.000 0.000 0.176 +0.020 23 0 157 0
29JUN26 5.75 P 0.000 0.000 0.000 0.262 +0.030 23 0 105 0
29JUN26 6.00 P 0.361 0.395 0.354 0.372 +0.036 23 76 102 0
29JUN26 6.25 P 0.490 0.490 0.490 0.519 +0.061 24 3 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.643 +0.017 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.818 +0.029 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.064 +0.077 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.258 +0.063 24 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.487 +0.113 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.723 +0.118 26 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.973 +0.113 29 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.215 +0.079 30 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.497 +0.141 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.720 +0.108 35 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.989 +0.135 40 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.244 +0.128 42 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.005 0.000 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.006 0.000 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.009 +0.001 23 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.012 +0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.016 +0.001 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.021 +0.002 23 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.027 +0.001 23 0 1 0
29SEP26 4.50 P 0.000 0.000 0.000 0.035 +0.003 23 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.045 +0.003 23 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.056 +0.005 23 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.069 +0.005 23 0 16 0
29SEP26 4.90 P 0.000 0.000 0.000 0.085 +0.007 23 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.103 +0.008 23 0 915 0
29SEP26 5.25 P 0.000 0.000 0.000 0.159 +0.012 23 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.233 +0.017 23 0 16 0
29SEP26 5.75 P 0.000 0.000 0.000 0.327 +0.024 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.441 +0.031 23 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.577 +0.040 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.733 +0.050 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.908 +0.061 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.101 +0.071 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.309 +0.079 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.532 +0.088 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.740 +0.069 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.973 +0.087 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.215 +0.079 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.497 +0.141 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.720 +0.108 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.989 +0.135 36 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.244 +0.128 38 0 0 0
TOTAL PUT 694 17,774 +127
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 ($0.001) CLOSING PRICE HK$ 4.74
27NOV25 3.00 C 0.000 0.000 0.000 1.744 -0.021 80 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.644 -0.036 69 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.544 -0.022 0 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.474 +0.020 130 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 1.344 -0.020 0 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 1.244 -0.022 0 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 1.140 -0.047 0 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 1.040 -0.026 0 0 0 0
27NOV25 3.80 C 0.965 0.965 0.965 0.945 -0.020 41 100 0 -100
27NOV25 3.90 C 0.000 0.000 0.000 0.840 -0.028 0 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 0.745 -0.033 0 0 214 0
27NOV25 4.10 C 0.000 0.000 0.000 0.640 -0.035 0 0 176 0
27NOV25 4.20 C 0.000 0.000 0.000 0.541 -0.025 0 0 1,483 0
27NOV25 4.30 C 0.458 0.458 0.458 0.445 -0.025 0 20 2,361 0
27NOV25 4.40 C 0.000 0.000 0.000 0.342 -0.025 0 0 2,823 0
27NOV25 4.50 C 0.261 0.284 0.260 0.248 -0.019 16 155 13,253 -130
27NOV25 4.60 C 0.180 0.180 0.164 0.163 -0.012 18 27 7,244 -7
27NOV25 4.70 C 0.095 0.095 0.085 0.083 -0.016 16 30 8,578 0
27NOV25 4.80 C 0.042 0.053 0.038 0.038 -0.008 17 1,429 5,382 +470
27NOV25 4.90 C 0.019 0.019 0.019 0.013 -0.004 17 901 1,828 -899
27NOV25 5.00 C 0.009 0.009 0.009 0.004 -0.002 17 2 804 +2
27NOV25 5.25 C 0.000 0.000 0.000 0.001 0.000 23 0 6,980 0
27NOV25 5.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1,795 0
27NOV25 5.75 C 0.000 0.000 0.000 0.001 0.000 41 0 96 0
27NOV25 6.00 C 0.000 0.000 0.000 0.001 0.000 49 0 110 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 70 0 120 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.344 -0.010 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.244 -0.011 0 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 2.158 +0.003 116 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.083 +0.028 129 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.945 -0.018 66 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.845 -0.056 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.745 -0.020 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.645 -0.035 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.546 -0.020 56 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.474 +0.018 86 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.344 -0.020 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.246 -0.020 0 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.146 -0.041 0 0 92 -3
30DEC25 3.70 C 0.000 0.000 0.000 1.046 -0.042 0 0 500 0
30DEC25 3.80 C 0.970 0.970 0.970 0.947 -0.021 33 1 588 -1
30DEC25 3.90 C 0.000 0.000 0.000 0.847 -0.021 28 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.745 -0.033 0 0 3,485 0
30DEC25 4.10 C 0.000 0.000 0.000 0.647 -0.028 0 0 2,551 0
30DEC25 4.20 C 0.574 0.574 0.574 0.547 -0.022 0 100 1,171 0
30DEC25 4.30 C 0.000 0.000 0.000 0.459 -0.011 27 0 1,566 0
30DEC25 4.40 C 0.000 0.000 0.000 0.350 -0.017 17 0 3,068 0
30DEC25 4.50 C 0.263 0.263 0.258 0.262 -0.008 19 20 10,641 0
30DEC25 4.60 C 0.195 0.196 0.177 0.182 -0.009 18 126 8,459 -125
30DEC25 4.70 C 0.123 0.129 0.123 0.108 -0.013 17 43 49,076 -23
30DEC25 4.80 C 0.070 0.071 0.064 0.066 -0.012 17 8,565 14,479 -865
30DEC25 4.90 C 0.047 0.047 0.042 0.037 -0.008 17 215 4,859 +200
30DEC25 5.00 C 0.029 0.029 0.027 0.019 -0.006 17 201 8,519 +101
30DEC25 5.25 C 0.016 0.016 0.016 0.003 -0.002 17 22 67,130 -22
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 20 0 24,043 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.745 -0.020 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.649 -0.031 62 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.546 -0.020 50 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.474 +0.018 70 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.344 -0.020 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.246 -0.020 34 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 1.146 -0.041 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 1.048 -0.040 37 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.947 -0.021 30 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.849 -0.019 31 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.745 -0.033 0 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.647 -0.028 18 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.547 -0.022 0 0 503 0
29JAN26 4.30 C 0.000 0.000 0.000 0.459 -0.011 23 0 2,255 0
29JAN26 4.40 C 0.000 0.000 0.000 0.351 -0.025 16 0 1,682 0
29JAN26 4.50 C 0.000 0.000 0.000 0.269 -0.011 18 0 944 0
29JAN26 4.60 C 0.000 0.000 0.000 0.192 -0.021 17 0 2,032 0
29JAN26 4.70 C 0.000 0.000 0.000 0.136 -0.015 17 0 1,720 0
29JAN26 4.80 C 0.108 0.109 0.099 0.098 -0.008 18 31 4,264 +11
29JAN26 4.90 C 0.079 0.079 0.079 0.066 -0.007 18 2 3,683 0
29JAN26 5.00 C 0.047 0.047 0.047 0.044 -0.005 18 200 5,610 +200
29JAN26 5.25 C 0.027 0.027 0.027 0.014 -0.002 18 30 771 0
29JAN26 5.50 C 0.000 0.000 0.000 0.004 -0.001 18 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 22 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 36 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.546 -0.020 44 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.474 +0.007 61 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.345 -0.020 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.280 -0.010 55 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.146 -0.041 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 1.048 -0.040 32 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.947 -0.021 27 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.849 -0.019 27 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.760 -0.018 30 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.652 -0.023 24 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.554 -0.015 22 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.464 -0.006 21 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.363 -0.021 18 0 180 0
26FEB26 4.50 C 0.000 0.000 0.000 0.286 +0.001 18 0 77 0
26FEB26 4.60 C 0.000 0.000 0.000 0.218 -0.015 18 0 684 0
26FEB26 4.70 C 0.182 0.182 0.181 0.166 -0.011 18 3 804 -1
26FEB26 4.80 C 0.134 0.137 0.130 0.126 -0.004 18 30 283 +10
26FEB26 4.90 C 0.000 0.000 0.000 0.092 -0.005 18 0 2,230 0
26FEB26 5.00 C 0.079 0.081 0.079 0.066 -0.004 18 3 2,831 +1
26FEB26 5.25 C 0.042 0.044 0.042 0.026 -0.002 18 130 1,478 +130
26FEB26 5.50 C 0.025 0.025 0.025 0.009 -0.001 18 100 388 +100
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 1.845 -0.056 42 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.745 -0.020 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.649 -0.031 49 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.546 -0.020 40 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.474 -0.015 53 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.350 -0.015 40 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.280 -0.010 47 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.156 -0.031 37 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.048 -0.040 29 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.973 +0.005 36 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.849 -0.019 24 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.760 -0.018 26 0 32 0
30MAR26 4.10 C 0.000 0.000 0.000 0.652 -0.023 21 0 592 0
30MAR26 4.20 C 0.573 0.573 0.573 0.554 -0.025 19 6 170 -5
30MAR26 4.30 C 0.480 0.480 0.470 0.465 -0.019 19 21 1,893 0
30MAR26 4.40 C 0.395 0.395 0.384 0.384 0.000 19 18 4,148 -18
30MAR26 4.50 C 0.000 0.000 0.000 0.319 -0.005 19 0 4,343 0
30MAR26 4.60 C 0.260 0.260 0.260 0.255 -0.016 18 5 14,135 +5
30MAR26 4.70 C 0.218 0.218 0.218 0.205 -0.013 18 2 15,989 0
30MAR26 4.80 C 0.175 0.176 0.175 0.162 -0.013 18 3 4,702 +2
30MAR26 4.90 C 0.135 0.135 0.135 0.126 -0.003 18 10 4,244 +10
30MAR26 5.00 C 0.104 0.105 0.104 0.096 -0.010 18 3 28,999 0
30MAR26 5.25 C 0.062 0.062 0.062 0.046 -0.007 18 3 2,876 +1
30MAR26 5.50 C 0.000 0.000 0.000 0.020 -0.004 18 0 1,707 0
30MAR26 5.75 C 0.000 0.000 0.000 0.008 -0.002 18 0 2,988 0
30MAR26 6.00 C 0.000 0.000 0.000 0.003 -0.001 18 0 76 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 -0.001 18 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 1.745 -0.020 36 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.649 -0.031 38 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.546 -0.020 32 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.474 -0.015 40 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.350 -0.015 30 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.280 -0.010 35 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.156 -0.031 28 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.049 -0.039 23 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.973 +0.005 26 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.858 -0.010 21 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.765 -0.013 20 0 134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.681 -0.008 20 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.600 -0.009 19 0 30 0
29JUN26 4.30 C 0.000 0.000 0.000 0.524 -0.015 19 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.461 -0.012 19 0 20,344 0
29JUN26 4.50 C 0.000 0.000 0.000 0.397 -0.008 19 0 892 0
29JUN26 4.60 C 0.000 0.000 0.000 0.331 -0.020 18 0 287 0
29JUN26 4.70 C 0.000 0.000 0.000 0.280 -0.020 18 0 415 0
29JUN26 4.80 C 0.000 0.000 0.000 0.236 -0.016 18 0 261 0
29JUN26 4.90 C 0.000 0.000 0.000 0.199 0.000 18 0 1,049 0
29JUN26 5.00 C 0.000 0.000 0.000 0.161 -0.012 18 0 2,487 0
29JUN26 5.25 C 0.000 0.000 0.000 0.098 -0.009 18 0 7,515 0
29JUN26 5.50 C 0.000 0.000 0.000 0.060 -0.002 18 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.033 -0.002 18 0 20 0
29JUN26 6.00 C 0.000 0.000 0.000 0.018 -0.001 18 0 31 0
29JUN26 6.25 C 0.000 0.000 0.000 0.009 -0.001 18 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 -0.001 18 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 1.746 -0.019 30 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.649 -0.031 29 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.546 -0.020 25 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.474 -0.015 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.350 -0.015 23 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.280 -0.010 26 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 1.156 -0.031 20 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.053 -0.035 17 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.973 +0.005 19 0 0 0
29SEP26 3.90 C 0.890 0.890 0.890 0.869 -0.010 16 1 1 +1
29SEP26 4.00 C 0.000 0.000 0.000 0.788 -0.014 16 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.714 -0.014 17 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.644 -0.015 17 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.577 -0.015 18 0 104 0
29SEP26 4.40 C 0.000 0.000 0.000 0.516 -0.015 18 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.459 -0.015 18 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.405 -0.015 18 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.358 -0.014 18 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.312 -0.014 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.273 -0.014 19 0 127 0
29SEP26 5.00 C 0.000 0.000 0.000 0.236 -0.013 19 0 320 0
29SEP26 5.25 C 0.168 0.168 0.168 0.164 -0.011 19 3 202 +2
29SEP26 5.50 C 0.000 0.000 0.000 0.114 -0.005 19 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.075 -0.009 19 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.048 -0.006 19 0 80 0
29SEP26 6.25 C 0.000 0.000 0.000 0.030 -0.005 19 0 90 0
29SEP26 6.50 C 0.000 0.000 0.000 0.019 -0.003 19 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.011 -0.002 19 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
TOTAL CALL 12,561 427,406 -953
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 59 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.001 0.000 54 0 430 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 48 0 2,476 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 1,750 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 3,883 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 2,345 0
27NOV25 4.20 P 0.003 0.003 0.003 0.001 0.000 28 20 3,378 -20
27NOV25 4.30 P 0.004 0.004 0.004 0.001 0.000 23 26 6,237 -26
27NOV25 4.40 P 0.005 0.005 0.005 0.001 0.000 18 50 13,601 -50
27NOV25 4.50 P 0.006 0.006 0.006 0.003 -0.001 17 70 3,573 +16
27NOV25 4.60 P 0.015 0.017 0.015 0.013 -0.001 16 3,680 4,477 +2,129
27NOV25 4.70 P 0.034 0.040 0.032 0.041 +0.002 17 181 1,582 +180
27NOV25 4.80 P 0.076 0.076 0.076 0.094 +0.006 17 1 269 0
27NOV25 4.90 P 0.000 0.000 0.000 0.173 +0.008 18 0 5 0
27NOV25 5.00 P 0.000 0.000 0.000 0.268 +0.009 23 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.515 +0.015 34 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.783 +0.033 60 0 50 0
27NOV25 5.75 P 0.000 0.000 0.000 1.015 +0.015 57 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.265 +0.015 67 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 1.515 +0.015 77 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 1.765 +0.015 86 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.015 -0.033 94 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.265 -0.034 102 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 2.515 +0.015 110 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 70 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 66 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 62 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 0.000 0.000 0.000 0.001 -0.001 18 0 33,938 0
30DEC25 4.10 P 0.010 0.010 0.009 0.003 -0.001 18 17 11,304 -16
30DEC25 4.20 P 0.000 0.000 0.000 0.007 -0.001 17 0 8,732 0
30DEC25 4.30 P 0.020 0.020 0.019 0.016 -0.002 17 48 7,370 -12
30DEC25 4.40 P 0.031 0.034 0.031 0.032 -0.001 17 90 13,471 -20
30DEC25 4.50 P 0.054 0.056 0.053 0.057 -0.002 17 111 6,041 +41
30DEC25 4.60 P 0.088 0.095 0.088 0.095 -0.002 17 239 7,153 -18
30DEC25 4.70 P 0.150 0.150 0.133 0.147 0.000 17 144 7,697 +119
30DEC25 4.80 P 0.000 0.000 0.000 0.217 +0.007 17 8,000 11,194 0
30DEC25 4.90 P 0.000 0.000 0.000 0.287 +0.004 15 0 2,305 0
30DEC25 5.00 P 0.358 0.358 0.358 0.386 +0.021 18 50 75 +50
30DEC25 5.25 P 0.000 0.000 0.000 0.624 +0.019 20 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 0.896 +0.050 37 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.086 -0.015 0 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.328 -0.016 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.576 +0.016 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.821 -0.052 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.109 +0.018 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.352 +0.011 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.649 +0.048 79 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.888 -0.002 78 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 30 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 0.000 18 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 18 0 1,742 0
29JAN26 4.00 P 0.000 0.000 0.000 0.005 -0.001 18 0 1,233 0
29JAN26 4.10 P 0.000 0.000 0.000 0.010 -0.001 18 0 3,541 0
29JAN26 4.20 P 0.000 0.000 0.000 0.019 -0.001 18 0 1,019 0
29JAN26 4.30 P 0.000 0.000 0.000 0.035 0.000 18 0 2,371 0
29JAN26 4.40 P 0.052 0.052 0.052 0.054 0.000 17 100 986 0
29JAN26 4.50 P 0.087 0.087 0.087 0.087 +0.002 18 100 1,495 -69
29JAN26 4.60 P 0.110 0.118 0.110 0.125 +0.001 17 40 460 +30
29JAN26 4.70 P 0.172 0.172 0.168 0.175 +0.002 17 30 50 +10
29JAN26 4.80 P 0.000 0.000 0.000 0.240 +0.007 17 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.320 +0.016 18 0 0 0
29JAN26 5.00 P 0.384 0.384 0.384 0.386 +0.006 15 50 50 +50
29JAN26 5.25 P 0.000 0.000 0.000 0.624 +0.016 17 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.896 +0.019 30 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.112 +0.011 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.362 +0.004 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.593 -0.031 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.888 0.000 48 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.109 -0.028 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.357 -0.010 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.649 +0.021 64 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 0.000 18 0 180 0
26FEB26 3.90 P 0.000 0.000 0.000 0.005 0.000 18 0 120 0
26FEB26 4.00 P 0.000 0.000 0.000 0.010 0.000 18 0 455 0
26FEB26 4.10 P 0.000 0.000 0.000 0.018 0.000 18 0 210 0
26FEB26 4.20 P 0.032 0.035 0.032 0.030 0.000 18 50 1,001 0
26FEB26 4.30 P 0.000 0.000 0.000 0.049 0.000 18 0 180 0
26FEB26 4.40 P 0.000 0.000 0.000 0.072 +0.002 17 0 532 0
26FEB26 4.50 P 0.108 0.108 0.108 0.108 +0.006 18 100 534 -100
26FEB26 4.60 P 0.000 0.000 0.000 0.144 +0.002 17 0 133 0
26FEB26 4.70 P 0.000 0.000 0.000 0.194 +0.003 17 0 40 0
26FEB26 4.80 P 0.000 0.000 0.000 0.256 +0.007 17 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.328 +0.009 17 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.408 -0.005 18 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.631 -0.007 18 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.897 +0.011 27 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.112 +0.011 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.362 +0.004 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.618 -0.006 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.888 0.000 42 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.109 -0.028 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.396 +0.010 52 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.649 +0.015 56 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 0.006 -0.001 18 0 4,247 0
30MAR26 3.90 P 0.000 0.000 0.000 0.011 -0.002 18 0 6,879 0
30MAR26 4.00 P 0.027 0.027 0.027 0.019 -0.002 18 45 6,755 -45
30MAR26 4.10 P 0.033 0.037 0.033 0.030 -0.003 18 45 4,367 -1
30MAR26 4.20 P 0.000 0.000 0.000 0.046 -0.003 18 0 4,753 0
30MAR26 4.30 P 0.065 0.065 0.064 0.067 -0.002 18 945 3,694 +717
30MAR26 4.40 P 0.092 0.092 0.090 0.093 -0.002 18 61 6,610 +45
30MAR26 4.50 P 0.000 0.000 0.000 0.129 0.000 18 0 10,872 0
30MAR26 4.60 P 0.000 0.000 0.000 0.168 -0.003 18 0 7,814 0
30MAR26 4.70 P 0.212 0.212 0.212 0.218 -0.002 17 16 6,094 +16
30MAR26 4.80 P 0.266 0.273 0.266 0.278 +0.002 17 40 1,060 0
30MAR26 4.90 P 0.000 0.000 0.000 0.346 +0.006 18 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.412 -0.001 17 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.655 +0.017 21 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.897 +0.011 25 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.143 +0.008 29 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.362 -0.015 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.618 -0.018 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.888 0.000 39 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.143 +0.006 43 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.396 +0.010 47 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.649 +0.015 51 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.888 -0.002 51 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 0.015 0.015 0.015 0.002 0.000 19 130 390 +130
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 0.000 18 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.008 0.000 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.013 0.000 18 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.020 0.000 18 0 1,439 0
29JUN26 3.90 P 0.000 0.000 0.000 0.030 0.000 18 0 1,547 0
29JUN26 4.00 P 0.000 0.000 0.000 0.044 +0.001 18 0 2,730 0
29JUN26 4.10 P 0.000 0.000 0.000 0.061 +0.001 19 0 736 0
29JUN26 4.20 P 0.000 0.000 0.000 0.083 +0.001 18 0 26,343 0
29JUN26 4.30 P 0.122 0.122 0.122 0.111 +0.002 19 3 1,464 -3
29JUN26 4.40 P 0.000 0.000 0.000 0.144 +0.002 19 0 834 0
29JUN26 4.50 P 0.000 0.000 0.000 0.183 +0.003 19 0 163 0
29JUN26 4.60 P 0.225 0.225 0.225 0.228 +0.003 19 16 206 +16
29JUN26 4.70 P 0.000 0.000 0.000 0.277 +0.016 19 0 5 0
29JUN26 4.80 P 0.000 0.000 0.000 0.333 +0.004 19 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.397 +0.006 19 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.465 -0.004 19 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 0.676 +0.008 20 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 0.897 +0.011 21 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.143 +0.008 24 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.368 -0.009 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.618 -0.018 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.888 0.000 33 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.143 +0.006 36 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.396 +0.010 40 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.649 +0.015 43 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.888 -0.002 43 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 20 0 400 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 0.000 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 -0.001 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.006 -0.001 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.010 -0.001 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.015 -0.001 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.021 -0.002 19 0 2,038 0
29SEP26 3.70 P 0.000 0.000 0.000 0.030 -0.002 19 0 532 0
29SEP26 3.80 P 0.000 0.000 0.000 0.042 -0.003 19 0 1,414 0
29SEP26 3.90 P 0.000 0.000 0.000 0.057 -0.003 19 0 789 0
29SEP26 4.00 P 0.000 0.000 0.000 0.074 -0.005 19 0 1,441 0
29SEP26 4.10 P 0.000 0.000 0.000 0.097 -0.004 19 0 2,106 0
29SEP26 4.20 P 0.000 0.000 0.000 0.124 -0.005 19 0 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.154 -0.005 19 0 1,403 0
29SEP26 4.40 P 0.228 0.228 0.228 0.191 -0.005 19 2 37 +2
29SEP26 4.50 P 0.000 0.000 0.000 0.233 -0.004 20 0 3 0
29SEP26 4.60 P 0.000 0.000 0.000 0.278 -0.005 20 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.331 -0.004 20 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.387 -0.003 20 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.450 -0.003 20 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.517 -0.001 20 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.706 +0.001 21 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.922 +0.004 22 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.160 +0.007 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.404 +0.006 26 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.644 +0.008 28 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.888 0.000 30 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.143 +0.006 33 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.396 +0.010 36 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.649 +0.015 38 0 0 0
TOTAL PUT 14,500 332,100 +3,171
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.35
27NOV25 4.70 C 0.000 0.000 0.000 3.660 -0.069 127 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 3.558 -0.069 112 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 3.463 -0.062 126 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 3.361 -0.066 116 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 3.107 -0.068 81 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.864 -0.063 102 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 2.620 -0.056 101 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 2.368 -0.060 88 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 2.114 -0.065 72 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.858 -0.129 0 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 1.619 -0.060 60 0 172 0
27NOV25 7.00 C 0.000 0.000 0.000 1.365 -0.070 47 0 239 0
27NOV25 7.25 C 0.000 0.000 0.000 1.114 -0.066 37 0 4,967 0
27NOV25 7.50 C 0.900 0.900 0.885 0.860 -0.095 22 13 4,951 -8
27NOV25 7.75 C 0.000 0.000 0.000 0.612 -0.071 19 0 4,388 0
27NOV25 8.00 C 0.376 0.379 0.376 0.378 -0.060 19 60 6,457 -60
27NOV25 8.25 C 0.180 0.230 0.180 0.179 -0.059 18 313 12,654 0
27NOV25 8.50 C 0.093 0.108 0.070 0.067 -0.036 19 1,213 8,693 +137
27NOV25 8.75 C 0.038 0.041 0.033 0.016 -0.020 19 460 6,262 -22
27NOV25 9.00 C 0.000 0.000 0.000 0.003 -0.006 19 0 3,455 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 364 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 426 0
27NOV25 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 365 0
27NOV25 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 896 0
27NOV25 10.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 11.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV25 11.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
27NOV25 12.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
27NOV25 12.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
27NOV25 13.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 4.262 -0.066 109 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 4.162 -0.066 105 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 4.062 -0.066 101 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.954 -0.074 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.866 -0.063 102 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.763 -0.066 93 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.665 -0.064 93 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.567 -0.062 93 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.543 +0.018 127 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.361 -0.069 74 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 3.193 +0.013 114 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.864 -0.067 67 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.689 +0.008 95 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 2.368 -0.064 58 0 5,819 -50
30DEC25 6.25 C 0.000 0.000 0.000 2.114 -0.066 47 0 3,728 0
30DEC25 6.50 C 0.000 0.000 0.000 1.869 -0.118 46 0 3,003 0
30DEC25 6.75 C 0.000 0.000 0.000 1.619 -0.100 40 0 17,521 0
30DEC25 7.00 C 0.000 0.000 0.000 1.373 -0.062 37 0 9,376 0
30DEC25 7.25 C 0.000 0.000 0.000 1.147 -0.037 39 0 3,065 0
30DEC25 7.50 C 0.870 0.870 0.870 0.870 -0.094 23 30 4,658 -30
30DEC25 7.75 C 0.000 0.000 0.000 0.644 -0.050 24 0 7,344 0
30DEC25 8.00 C 0.426 0.426 0.426 0.413 -0.045 20 70 11,073 0
30DEC25 8.25 C 0.236 0.277 0.236 0.241 -0.041 20 308 6,222 -36
30DEC25 8.50 C 0.155 0.165 0.131 0.127 -0.036 20 173 7,930 -81
30DEC25 8.75 C 0.086 0.092 0.075 0.060 -0.025 20 230 2,232 +86
30DEC25 9.00 C 0.046 0.047 0.039 0.026 -0.014 19 109 3,076 +50
30DEC25 9.25 C 0.000 0.000 0.000 0.010 -0.007 19 0 1,321 0
30DEC25 9.50 C 0.000 0.000 0.000 0.004 -0.003 19 0 1,422 0
30DEC25 9.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.665 -0.064 78 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.567 -0.075 78 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.543 +0.014 103 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.429 -0.001 96 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 3.193 +0.013 92 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.864 -0.067 57 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.689 +0.008 77 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.368 -0.064 49 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 2.117 -0.063 43 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.869 -0.118 39 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.649 -0.070 44 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.373 -0.062 31 0 1,470 0
29JAN26 7.25 C 0.000 0.000 0.000 1.147 -0.073 32 0 2,375 0
29JAN26 7.50 C 0.000 0.000 0.000 0.886 -0.078 24 0 4,810 0
29JAN26 7.75 C 0.000 0.000 0.000 0.644 -0.083 20 0 1,651 0
29JAN26 8.00 C 0.000 0.000 0.000 0.443 -0.050 20 0 1,135 0
29JAN26 8.25 C 0.326 0.326 0.303 0.294 -0.036 20 68 1,308 0
29JAN26 8.50 C 0.198 0.202 0.194 0.189 -0.035 20 271 1,894 +203
29JAN26 8.75 C 0.129 0.129 0.124 0.114 -0.030 20 24 2,500 +24
29JAN26 9.00 C 0.096 0.096 0.096 0.066 -0.021 20 31 7,833 +29
29JAN26 9.25 C 0.065 0.065 0.056 0.036 -0.014 20 80 10,669 -50
29JAN26 9.50 C 0.000 0.000 0.000 0.019 -0.009 20 0 2,054 0
29JAN26 9.75 C 0.000 0.000 0.000 0.010 -0.004 20 0 290 0
29JAN26 10.00 C 0.000 0.000 0.000 0.005 -0.003 20 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.543 -0.037 89 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.429 -0.001 83 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 3.193 -0.038 80 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.865 -0.111 52 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.689 -0.041 66 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.368 -0.114 44 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 2.117 -0.065 38 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.869 -0.118 35 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.649 -0.085 38 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.404 -0.073 34 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 1.147 -0.074 28 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.887 -0.080 21 0 192 0
26FEB26 7.75 C 0.000 0.000 0.000 0.644 -0.102 18 0 522 0
26FEB26 8.00 C 0.000 0.000 0.000 0.486 -0.045 20 0 73 0
26FEB26 8.25 C 0.390 0.390 0.390 0.349 -0.039 20 30 233 +30
26FEB26 8.50 C 0.000 0.000 0.000 0.243 -0.034 20 0 682 0
26FEB26 8.75 C 0.000 0.000 0.000 0.164 -0.030 20 0 457 0
26FEB26 9.00 C 0.000 0.000 0.000 0.106 -0.023 20 0 1,584 0
26FEB26 9.25 C 0.000 0.000 0.000 0.066 -0.017 20 0 887 0
26FEB26 9.50 C 0.070 0.070 0.070 0.040 -0.012 20 120 448 +120
26FEB26 9.75 C 0.000 0.000 0.000 0.024 -0.007 20 0 60 0
26FEB26 10.00 C 0.000 0.000 0.000 0.013 -0.005 20 0 195 0
26FEB26 10.50 C 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 -0.001 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 25 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 0.000 30 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.457 -0.070 68 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.357 -0.070 65 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.262 -0.066 75 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 4.162 -0.066 72 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 4.062 -0.066 70 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.958 -0.102 59 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.866 -0.063 68 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.763 -0.066 64 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.665 -0.064 63 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.567 -0.075 62 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.543 -0.037 78 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.429 -0.001 73 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 3.193 -0.038 70 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.865 -0.111 47 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.689 -0.041 58 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.368 -0.114 39 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 2.117 -0.065 34 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.869 -0.118 31 0 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.649 -0.085 33 0 955 0
30MAR26 7.00 C 0.000 0.000 0.000 1.404 -0.073 29 0 20,122 0
30MAR26 7.25 C 0.000 0.000 0.000 1.147 -0.074 24 0 1,665 0
30MAR26 7.50 C 0.000 0.000 0.000 0.896 -0.096 20 0 5,318 0
30MAR26 7.75 C 0.760 0.760 0.720 0.711 -0.052 21 280 6,699 -280
30MAR26 8.00 C 0.000 0.000 0.000 0.547 -0.029 20 0 7,970 0
30MAR26 8.25 C 0.000 0.000 0.000 0.415 -0.041 20 0 9,128 0
30MAR26 8.50 C 0.346 0.346 0.346 0.311 -0.036 20 20 14,664 0
30MAR26 8.75 C 0.245 0.245 0.245 0.223 -0.036 20 2 1,715 +2
30MAR26 9.00 C 0.000 0.000 0.000 0.156 -0.030 20 0 2,608 0
30MAR26 9.25 C 0.147 0.147 0.147 0.107 -0.023 20 1 1,466 0
30MAR26 9.50 C 0.106 0.106 0.106 0.072 -0.017 20 120 2,010 +120
30MAR26 9.75 C 0.000 0.000 0.000 0.047 -0.013 20 0 721 0
30MAR26 10.00 C 0.054 0.054 0.054 0.030 -0.009 20 120 360 +120
30MAR26 10.50 C 0.000 0.000 0.000 0.012 -0.004 20 0 80 0
30MAR26 11.00 C 0.000 0.000 0.000 0.004 -0.002 20 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.775 -0.054 53 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.672 -0.057 51 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.570 -0.080 49 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.543 -0.037 58 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.429 -0.001 55 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.193 -0.038 52 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.881 -0.095 39 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.689 -0.041 43 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.369 -0.113 29 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 2.121 -0.061 27 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.883 -0.104 25 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.649 -0.085 24 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 1.407 -0.070 21 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 1.156 -0.141 18 0 146 0
29JUN26 7.50 C 0.000 0.000 0.000 0.985 -0.121 19 0 234 0
29JUN26 7.75 C 0.000 0.000 0.000 0.816 -0.061 19 0 113 0
29JUN26 8.00 C 0.000 0.000 0.000 0.681 -0.048 19 0 13,122 0
29JUN26 8.25 C 0.577 0.577 0.577 0.554 -0.045 20 100 2,051 0
29JUN26 8.50 C 0.481 0.481 0.456 0.449 -0.036 20 100 1,770 +40
29JUN26 8.75 C 0.000 0.000 0.000 0.361 -0.032 20 0 1,684 0
29JUN26 9.00 C 0.000 0.000 0.000 0.287 -0.030 20 0 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.221 -0.037 20 0 124 0
29JUN26 9.50 C 0.000 0.000 0.000 0.170 -0.030 20 0 472 0
29JUN26 9.75 C 0.000 0.000 0.000 0.128 -0.025 20 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.096 -0.020 20 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.051 -0.014 20 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.027 -0.008 20 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.014 -0.004 20 0 0 0
29JUN26 12.00 C 0.000 0.000 0.000 0.007 -0.003 20 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.003 -0.002 20 0 40 0
29JUN26 13.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.672 -0.057 41 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.570 -0.080 39 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.543 -0.037 47 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.429 -0.001 44 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.193 -0.038 41 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.881 -0.095 30 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.689 -0.041 33 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.369 -0.113 22 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 2.121 -0.087 19 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.883 -0.107 18 0 117 0
29SEP26 6.75 C 0.000 0.000 0.000 1.656 -0.125 17 0 5 0
29SEP26 7.00 C 0.000 0.000 0.000 1.463 -0.072 18 0 120 0
29SEP26 7.25 C 0.000 0.000 0.000 1.282 -0.071 19 0 109 0
29SEP26 7.50 C 0.000 0.000 0.000 1.115 -0.108 19 0 130 0
29SEP26 7.75 C 0.000 0.000 0.000 0.963 -0.102 20 0 615 0
29SEP26 8.00 C 0.000 0.000 0.000 0.825 -0.067 20 0 341 0
29SEP26 8.25 C 0.000 0.000 0.000 0.701 -0.062 20 0 283 0
29SEP26 8.50 C 0.000 0.000 0.000 0.589 -0.061 20 0 426 0
29SEP26 8.75 C 0.468 0.468 0.468 0.494 -0.057 20 20 998 0
29SEP26 9.00 C 0.392 0.392 0.392 0.411 -0.051 20 33 259 +32
29SEP26 9.25 C 0.000 0.000 0.000 0.338 -0.047 20 0 162 0
29SEP26 9.50 C 0.000 0.000 0.000 0.277 -0.044 21 0 617 0
29SEP26 9.75 C 0.000 0.000 0.000 0.226 -0.037 21 0 261 0
29SEP26 10.00 C 0.000 0.000 0.000 0.188 -0.029 21 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.125 -0.027 21 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.079 -0.019 21 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.049 -0.014 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.030 -0.010 21 0 20 0
29SEP26 12.50 C 0.000 0.000 0.000 0.018 -0.007 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.011 -0.004 21 0 0 0
TOTAL CALL 4,399 291,536 +376
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 81 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 65 0 1,160 0
27NOV25 6.25 P 0.000 0.000 0.000 0.001 0.000 58 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 30 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 0.002 -0.001 19 10 21,751 -10
27NOV25 8.00 P 0.018 0.018 0.015 0.016 0.000 19 440 5,264 +151
27NOV25 8.25 P 0.061 0.069 0.052 0.072 +0.009 18 1,505 2,699 -369
27NOV25 8.50 P 0.171 0.202 0.171 0.208 +0.028 19 130 1,128 -70
27NOV25 8.75 P 0.000 0.000 0.000 0.411 +0.045 20 0 30 0
27NOV25 9.00 P 0.000 0.000 0.000 0.650 +0.069 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 0.927 +0.097 42 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.150 +0.070 0 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 1.400 +0.059 0 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 1.650 +0.059 0 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.150 +0.059 0 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 2.650 +0.059 0 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.215 +0.124 118 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 3.650 +0.065 0 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.232 +0.142 147 0 0 0
27NOV25 13.00 P 0.000 0.000 0.000 4.727 +0.137 155 0 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 64 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 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 45 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 14,352 0
30DEC25 7.00 P 0.008 0.008 0.008 0.003 0.000 20 100 18,398 0
30DEC25 7.25 P 0.000 0.000 0.000 0.010 +0.001 20 0 6,390 0
30DEC25 7.50 P 0.029 0.029 0.028 0.029 +0.003 19 58 9,596 -10
30DEC25 7.75 P 0.053 0.062 0.052 0.068 +0.007 19 686 7,577 -458
30DEC25 8.00 P 0.131 0.134 0.113 0.143 +0.015 19 382 12,682 +2
30DEC25 8.25 P 0.233 0.250 0.220 0.258 +0.025 19 366 2,664 +148
30DEC25 8.50 P 0.406 0.406 0.406 0.421 +0.033 19 30 633 -30
30DEC25 8.75 P 0.585 0.585 0.585 0.607 +0.049 16 5 185 +5
30DEC25 9.00 P 0.000 0.000 0.000 0.837 +0.071 15 0 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.059 +0.037 0 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.325 +0.051 0 0 110 0
30DEC25 9.75 P 0.000 0.000 0.000 1.566 +0.048 0 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 1.810 +0.004 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.394 +0.130 53 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 2.805 +0.042 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.236 +0.008 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 3.796 +0.034 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.306 +0.024 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 4.800 +0.115 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 35 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.002 0.000 21 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.004 0.000 20 0 820 0
29JAN26 7.00 P 0.000 0.000 0.000 0.012 +0.001 20 0 1,619 0
29JAN26 7.25 P 0.000 0.000 0.000 0.029 +0.002 20 0 4,525 0
29JAN26 7.50 P 0.046 0.055 0.046 0.059 +0.004 19 37 1,996 +7
29JAN26 7.75 P 0.099 0.099 0.099 0.114 +0.009 19 20 1,361 +20
29JAN26 8.00 P 0.184 0.184 0.184 0.197 +0.015 19 30 1,739 0
29JAN26 8.25 P 0.299 0.306 0.292 0.314 +0.023 19 139 1,142 -35
29JAN26 8.50 P 0.000 0.000 0.000 0.470 +0.030 19 0 476 0
29JAN26 8.75 P 0.626 0.645 0.611 0.666 +0.044 20 455 575 +395
29JAN26 9.00 P 0.000 0.000 0.000 0.863 +0.070 18 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.131 +0.093 25 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.378 +0.096 28 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.568 +0.008 0 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 1.852 +0.046 29 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.394 +0.130 43 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 2.885 +0.100 47 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.308 +0.047 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 3.868 +0.085 54 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.382 +0.068 61 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 4.865 +0.084 62 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 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 0.010 0.010 0.010 0.004 0.000 20 200 200 +200
26FEB26 6.75 P 0.000 0.000 0.000 0.010 +0.001 20 0 190 0
26FEB26 7.00 P 0.000 0.000 0.000 0.023 +0.001 20 0 225 0
26FEB26 7.25 P 0.000 0.000 0.000 0.048 +0.004 20 0 395 0
26FEB26 7.50 P 0.078 0.078 0.078 0.086 +0.007 19 10 327 0
26FEB26 7.75 P 0.000 0.000 0.000 0.149 +0.012 19 0 722 0
26FEB26 8.00 P 0.200 0.200 0.200 0.237 +0.019 19 10 293 +10
26FEB26 8.25 P 0.000 0.000 0.000 0.354 +0.023 19 0 189 0
26FEB26 8.50 P 0.467 0.467 0.467 0.504 +0.027 19 30 180 +30
26FEB26 8.75 P 0.000 0.000 0.000 0.687 +0.035 19 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 0.918 +0.054 22 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.131 +0.047 22 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.378 +0.066 25 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.568 +0.008 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.858 +0.043 28 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.394 +0.130 38 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.885 +0.055 42 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.331 +0.070 32 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.868 +0.067 48 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.382 +0.068 54 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 4.865 +0.059 55 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.002 0.000 21 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.004 0.000 20 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.010 +0.001 20 0 34,693 0
30MAR26 6.75 P 0.000 0.000 0.000 0.021 +0.001 20 0 3,272 0
30MAR26 7.00 P 0.047 0.047 0.047 0.041 +0.002 20 100 45,815 0
30MAR26 7.25 P 0.000 0.000 0.000 0.075 +0.005 20 0 6,781 0
30MAR26 7.50 P 0.115 0.115 0.115 0.120 +0.006 20 10 3,896 0
30MAR26 7.75 P 0.177 0.177 0.177 0.188 +0.011 19 100 7,550 +100
30MAR26 8.00 P 0.351 0.351 0.351 0.281 +0.018 19 10 8,510 -10
30MAR26 8.25 P 0.383 0.383 0.383 0.398 +0.020 19 1 1,662 +1
30MAR26 8.50 P 0.520 0.520 0.520 0.547 +0.027 19 5 425 +5
30MAR26 8.75 P 0.000 0.000 0.000 0.719 +0.027 19 0 380 0
30MAR26 9.00 P 0.000 0.000 0.000 0.918 +0.054 20 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.131 +0.024 20 0 60 0
30MAR26 9.50 P 0.000 0.000 0.000 1.378 +0.044 23 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.639 +0.079 26 0 120 0
30MAR26 10.00 P 0.000 0.000 0.000 1.858 +0.043 25 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.394 +0.125 34 0 150 0
30MAR26 11.00 P 0.000 0.000 0.000 2.885 +0.055 38 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.375 +0.068 41 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 3.868 +0.067 43 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.382 +0.068 49 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.865 +0.059 50 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 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.004 -0.001 20 0 300 0
29JUN26 6.00 P 0.000 0.000 0.000 0.009 -0.001 20 0 745 0
29JUN26 6.25 P 0.000 0.000 0.000 0.018 0.000 20 0 16,673 0
29JUN26 6.50 P 0.000 0.000 0.000 0.032 -0.001 20 0 2,525 0
29JUN26 6.75 P 0.065 0.065 0.065 0.056 +0.001 20 10 1,300 0
29JUN26 7.00 P 0.089 0.089 0.089 0.091 +0.001 20 30 5,918 +30
29JUN26 7.25 P 0.000 0.000 0.000 0.140 +0.003 20 0 21,280 0
29JUN26 7.50 P 0.000 0.000 0.000 0.200 +0.005 20 0 1,750 0
29JUN26 7.75 P 0.000 0.000 0.000 0.281 +0.001 20 0 818 0
29JUN26 8.00 P 0.000 0.000 0.000 0.380 +0.010 20 0 932 0
29JUN26 8.25 P 0.000 0.000 0.000 0.501 +0.013 20 0 2,185 0
29JUN26 8.50 P 0.000 0.000 0.000 0.646 +0.013 20 0 25 0
29JUN26 8.75 P 0.000 0.000 0.000 0.809 +0.026 20 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 0.952 -0.022 19 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.212 +0.044 22 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.429 +0.082 23 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.644 +0.084 23 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 1.870 +0.055 23 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.394 +0.125 29 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.885 +0.055 32 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.375 +0.068 34 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.868 +0.067 36 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.382 +0.063 41 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.865 +0.059 42 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 6 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.001 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.008 -0.002 21 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.016 -0.001 21 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.027 -0.003 21 0 1,120 0
29SEP26 6.25 P 0.064 0.064 0.064 0.045 -0.003 21 10 826 0
29SEP26 6.50 P 0.000 0.000 0.000 0.071 -0.004 21 0 784 0
29SEP26 6.75 P 0.000 0.000 0.000 0.106 -0.004 21 0 710 0
29SEP26 7.00 P 0.000 0.000 0.000 0.154 -0.003 21 0 137 0
29SEP26 7.25 P 0.225 0.226 0.225 0.214 -0.002 21 74 835 +74
29SEP26 7.50 P 0.000 0.000 0.000 0.289 -0.002 21 0 825 0
29SEP26 7.75 P 0.000 0.000 0.000 0.382 0.000 21 0 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.490 +0.003 21 0 67 0
29SEP26 8.25 P 0.000 0.000 0.000 0.615 +0.008 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.756 +0.012 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 0.915 +0.016 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.090 +0.055 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.279 +0.030 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.482 +0.035 23 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.700 +0.045 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.927 +0.050 24 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.401 +0.079 26 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.885 +0.055 29 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.375 +0.068 31 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.868 +0.067 33 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.382 +0.063 37 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.865 +0.059 38 0 0 0
TOTAL PUT 4,993 393,522 +186
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 2.584 -0.017 128 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.519 +0.024 164 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.419 +0.047 156 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 2.286 -0.016 114 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 2.176 +0.001 74 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 2.116 +0.040 134 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.986 -0.008 97 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.876 +0.001 53 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.790 +0.017 92 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.726 +0.031 115 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 1.576 -0.001 0 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 1.366 +0.026 88 0 453 0
27NOV25 5.50 C 0.000 0.000 0.000 1.107 +0.019 68 0 1,790 0
27NOV25 5.75 C 0.860 0.860 0.860 0.839 +0.017 44 35 4,063 -35
27NOV25 6.00 C 0.000 0.000 0.000 0.596 +0.002 36 0 3,776 0
27NOV25 6.25 C 0.370 0.370 0.350 0.353 0.000 26 70 11,001 -35
27NOV25 6.50 C 0.154 0.178 0.150 0.155 -0.003 22 518 10,044 -66
27NOV25 6.75 C 0.050 0.066 0.046 0.048 0.000 22 1,129 5,578 -187
27NOV25 7.00 C 0.016 0.016 0.011 0.010 +0.001 22 105 2,663 +65
27NOV25 7.25 C 0.000 0.000 0.000 0.002 0.000 24 0 932 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 21 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 50 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 3.276 -0.019 0 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 3.177 0.000 84 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 3.080 -0.034 95 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.977 -0.019 69 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.913 +0.017 119 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.806 +0.031 111 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.677 -0.020 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.584 -0.017 83 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.527 +0.030 108 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.435 +0.059 106 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.290 -0.012 78 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.190 -0.008 74 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.116 +0.018 85 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.986 -0.008 63 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.883 -0.009 56 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.790 -0.009 60 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.726 +0.008 73 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.580 -0.020 37 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.366 +0.026 57 0 1,053 0
30DEC25 5.50 C 0.000 0.000 0.000 1.113 +0.012 47 0 842 0
30DEC25 5.75 C 0.000 0.000 0.000 0.857 +0.015 36 0 12,925 0
30DEC25 6.00 C 0.000 0.000 0.000 0.596 +0.002 24 0 2,442 0
30DEC25 6.25 C 0.000 0.000 0.000 0.374 -0.001 22 0 17,795 0
30DEC25 6.50 C 0.220 0.220 0.195 0.201 -0.004 21 100 11,728 -40
30DEC25 6.75 C 0.100 0.119 0.100 0.096 -0.001 21 94 6,588 -30
30DEC25 7.00 C 0.060 0.060 0.055 0.040 0.000 21 115 10,701 +100
30DEC25 7.25 C 0.029 0.029 0.028 0.015 0.000 21 130 992 +50
30DEC25 7.50 C 0.000 0.000 0.000 0.005 0.000 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 32 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 2.584 -0.017 69 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.527 +0.030 87 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.435 +0.038 86 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.325 +0.023 79 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.190 -0.008 62 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 2.116 +0.018 70 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.989 -0.009 55 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.883 -0.015 48 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.792 -0.007 51 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.726 +0.008 60 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.627 +0.027 57 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.366 +0.016 46 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 1.113 -0.001 38 0 1,232 0
29JAN26 5.75 C 0.852 0.852 0.852 0.857 +0.015 30 189 1,826 -189
29JAN26 6.00 C 0.000 0.000 0.000 0.609 -0.007 24 0 7,193 0
29JAN26 6.25 C 0.000 0.000 0.000 0.395 -0.008 21 0 2,601 0
29JAN26 6.50 C 0.254 0.271 0.241 0.238 -0.013 20 500 6,841 +300
29JAN26 6.75 C 0.155 0.169 0.147 0.134 -0.012 20 1,468 5,916 +1,264
29JAN26 7.00 C 0.107 0.109 0.107 0.071 -0.009 20 500 1,643 +320
29JAN26 7.25 C 0.062 0.066 0.062 0.035 -0.006 20 35 574 +35
29JAN26 7.50 C 0.040 0.040 0.040 0.016 -0.003 20 30 60 +30
29JAN26 7.75 C 0.000 0.000 0.000 0.007 -0.002 20 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 -0.001 20 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 2.435 +0.038 74 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.325 +0.023 69 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.190 -0.008 54 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.116 +0.018 61 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.992 -0.006 50 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.883 -0.015 42 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.792 -0.007 45 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.726 +0.008 52 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.627 +0.027 49 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.366 +0.016 40 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.113 -0.001 33 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.857 -0.006 26 0 150 0
26FEB26 6.00 C 0.610 0.610 0.610 0.620 +0.004 22 30 360 0
26FEB26 6.25 C 0.000 0.000 0.000 0.424 -0.009 21 0 251 0
26FEB26 6.50 C 0.278 0.280 0.278 0.286 -0.008 21 80 311 +80
26FEB26 6.75 C 0.000 0.000 0.000 0.188 -0.003 21 0 217 0
26FEB26 7.00 C 0.000 0.000 0.000 0.120 +0.002 21 0 973 0
26FEB26 7.25 C 0.085 0.085 0.085 0.071 +0.002 21 210 498 +210
26FEB26 7.50 C 0.054 0.058 0.054 0.040 +0.001 21 3 315 +1
26FEB26 7.75 C 0.000 0.000 0.000 0.021 0.000 21 0 0 0
26FEB26 8.00 C 0.031 0.031 0.031 0.011 0.000 21 16 21 +16
26FEB26 8.25 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.003 0.000 22 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 3.288 -0.007 78 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.188 -0.007 75 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.089 -0.025 72 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.991 -0.030 70 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.913 +0.017 75 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.806 +0.028 70 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.689 -0.008 60 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.591 -0.010 59 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.527 +0.030 66 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.435 +0.038 65 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.325 +0.023 60 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.191 -0.007 49 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.116 +0.018 53 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.992 -0.006 44 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.883 -0.015 38 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.792 -0.007 40 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.726 +0.008 45 0 151 0
30MAR26 5.00 C 0.000 0.000 0.000 1.627 +0.027 43 0 320 0
30MAR26 5.25 C 0.000 0.000 0.000 1.366 +0.015 35 0 76 0
30MAR26 5.50 C 0.000 0.000 0.000 1.113 -0.001 29 0 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.857 -0.006 23 0 6,809 0
30MAR26 6.00 C 0.000 0.000 0.000 0.643 -0.013 21 0 11,044 0
30MAR26 6.25 C 0.000 0.000 0.000 0.470 -0.008 21 0 5,811 0
30MAR26 6.50 C 0.348 0.361 0.324 0.328 -0.017 20 2,480 7,907 +2,480
30MAR26 6.75 C 0.250 0.250 0.239 0.232 -0.008 21 9,060 9,929 +8,009
30MAR26 7.00 C 0.181 0.181 0.179 0.156 -0.006 21 60 923 +60
30MAR26 7.25 C 0.000 0.000 0.000 0.100 -0.005 21 0 2,099 0
30MAR26 7.50 C 0.085 0.085 0.085 0.061 -0.004 21 210 489 0
30MAR26 7.75 C 0.062 0.062 0.062 0.037 -0.003 21 30 797 +30
30MAR26 8.00 C 0.047 0.047 0.047 0.021 -0.003 21 30 321 +30
30MAR26 8.25 C 0.000 0.000 0.000 0.012 -0.002 21 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 -0.001 21 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 2.591 -0.010 45 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.527 +0.030 49 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.435 +0.038 48 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.325 +0.023 45 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.193 -0.005 37 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.116 +0.018 39 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.994 -0.004 33 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.896 -0.002 32 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.794 -0.005 30 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.726 +0.008 33 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.627 +0.027 31 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.366 +0.007 25 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.125 +0.002 22 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.920 +0.021 21 0 22,224 0
29JUN26 6.00 C 0.000 0.000 0.000 0.745 -0.019 21 0 2,637 0
29JUN26 6.25 C 0.000 0.000 0.000 0.572 -0.011 20 0 2,609 0
29JUN26 6.50 C 0.000 0.000 0.000 0.443 -0.013 20 0 1,698 0
29JUN26 6.75 C 0.000 0.000 0.000 0.339 -0.013 20 0 20,172 0
29JUN26 7.00 C 0.000 0.000 0.000 0.259 -0.010 21 0 935 0
29JUN26 7.25 C 0.000 0.000 0.000 0.188 -0.016 20 0 296 0
29JUN26 7.50 C 0.000 0.000 0.000 0.134 -0.018 20 0 172 0
29JUN26 7.75 C 0.000 0.000 0.000 0.094 -0.015 20 0 210 0
29JUN26 8.00 C 0.000 0.000 0.000 0.065 -0.012 20 0 74 0
29JUN26 8.25 C 0.000 0.000 0.000 0.044 -0.010 20 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.030 -0.007 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.019 -0.006 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.013 -0.004 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.008 -0.003 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.005 -0.003 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.591 -0.010 35 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.527 +0.030 39 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.435 +0.029 38 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.325 +0.023 35 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.193 -0.005 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.116 +0.018 30 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.005 +0.007 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.896 -0.003 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.806 -0.021 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.726 +0.008 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.627 +0.024 23 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.366 -0.009 17 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.168 -0.005 19 0 1,152 0
29SEP26 5.75 C 0.000 0.000 0.000 0.990 -0.037 19 0 1,494 0
29SEP26 6.00 C 0.000 0.000 0.000 0.829 -0.006 20 0 685 0
29SEP26 6.25 C 0.000 0.000 0.000 0.685 -0.007 20 0 16,482 0
29SEP26 6.50 C 0.528 0.528 0.528 0.559 -0.008 20 5 1,038 +5
29SEP26 6.75 C 0.000 0.000 0.000 0.451 -0.007 21 0 264 0
29SEP26 7.00 C 0.000 0.000 0.000 0.359 -0.007 21 0 424 0
29SEP26 7.25 C 0.000 0.000 0.000 0.282 -0.008 21 0 236 0
29SEP26 7.50 C 0.000 0.000 0.000 0.221 -0.007 21 0 77 0
29SEP26 7.75 C 0.000 0.000 0.000 0.172 -0.006 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.133 -0.012 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.105 -0.005 21 0 30 0
29SEP26 8.50 C 0.000 0.000 0.000 0.079 -0.005 21 0 30 0
29SEP26 8.75 C 0.000 0.000 0.000 0.060 -0.003 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.044 -0.003 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.032 -0.003 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.024 -0.002 21 0 0 0
TOTAL CALL 17,232 263,906 +12,503
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 72 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 68 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 64 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 56 0 950 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 47 0 3,497 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 4,548 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 16,370 0
27NOV25 6.00 P 0.004 0.005 0.004 0.002 0.000 23 160 9,382 0
27NOV25 6.25 P 0.013 0.018 0.011 0.016 +0.001 22 3,080 13,415 +3,018
27NOV25 6.50 P 0.060 0.066 0.052 0.074 +0.001 21 348 2,663 +81
27NOV25 6.75 P 0.199 0.199 0.199 0.214 -0.002 20 35 2,678 0
27NOV25 7.00 P 0.000 0.000 0.000 0.434 +0.003 22 0 97 0
27NOV25 7.25 P 0.000 0.000 0.000 0.680 0.000 0 0 699 0
27NOV25 7.50 P 0.000 0.000 0.000 0.930 0.000 0 0 1,000 0
27NOV25 7.75 P 0.000 0.000 0.000 1.180 0.000 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.430 0.000 0 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 1.680 0.000 0 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 1.930 0.000 0 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.180 0.000 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.430 0.000 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 2.680 0.000 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 2.930 0.000 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 63 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 60 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 55 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 50 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 43 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 41 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 30 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 28 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 0.009 0.009 0.008 0.004 0.000 22 164 7,707 0
30DEC25 5.75 P 0.016 0.016 0.016 0.014 0.000 21 10 17,561 0
30DEC25 6.00 P 0.035 0.037 0.035 0.043 0.000 21 228 7,819 -168
30DEC25 6.25 P 0.091 0.091 0.090 0.108 0.000 21 71 14,209 -39
30DEC25 6.50 P 0.200 0.200 0.200 0.219 0.000 20 15 4,259 0
30DEC25 6.75 P 0.000 0.000 0.000 0.383 -0.004 20 0 789 0
30DEC25 7.00 P 0.000 0.000 0.000 0.586 +0.009 19 0 205 0
30DEC25 7.25 P 0.000 0.000 0.000 0.833 +0.009 24 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.058 -0.002 0 0 10 0
30DEC25 7.75 P 0.000 0.000 0.000 1.303 +0.008 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.549 +0.007 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.783 -0.007 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.064 +0.025 32 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.282 -0.006 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.567 +0.029 44 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.809 +0.049 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.055 +0.018 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 32 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 27 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 0.003 -0.001 21 0 1,319 0
29JAN26 5.50 P 0.000 0.000 0.000 0.010 -0.002 20 0 3,739 0
29JAN26 5.75 P 0.000 0.000 0.000 0.028 -0.005 20 0 6,671 0
29JAN26 6.00 P 0.000 0.000 0.000 0.070 -0.005 20 0 1,941 0
29JAN26 6.25 P 0.000 0.000 0.000 0.142 -0.008 20 0 520 0
29JAN26 6.50 P 0.263 0.268 0.254 0.257 -0.006 20 1,058 4,535 +1,058
29JAN26 6.75 P 0.000 0.000 0.000 0.421 -0.004 20 0 240 0
29JAN26 7.00 P 0.605 0.605 0.605 0.620 +0.004 21 30 330 +30
29JAN26 7.25 P 0.000 0.000 0.000 0.839 +0.010 21 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.058 -0.002 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.305 +0.007 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.571 +0.028 27 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.837 +0.046 36 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.064 +0.025 28 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.299 +0.010 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.588 +0.050 47 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.829 +0.069 46 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.057 -0.004 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 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 0.008 0.008 0.008 0.003 0.000 21 200 400 +200
26FEB26 5.25 P 0.000 0.000 0.000 0.009 0.000 21 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.024 +0.001 21 0 480 0
26FEB26 5.75 P 0.000 0.000 0.000 0.052 +0.002 21 0 45 0
26FEB26 6.00 P 0.097 0.097 0.097 0.103 +0.002 21 30 401 0
26FEB26 6.25 P 0.175 0.175 0.175 0.184 +0.002 21 5 977 +5
26FEB26 6.50 P 0.287 0.287 0.287 0.299 +0.002 20 30 1,184 +30
26FEB26 6.75 P 0.444 0.444 0.444 0.446 -0.006 20 30 420 +30
26FEB26 7.00 P 0.641 0.641 0.641 0.638 0.000 21 30 60 +30
26FEB26 7.25 P 0.000 0.000 0.000 0.839 0.000 19 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.075 +0.015 20 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.317 +0.017 20 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.571 +0.028 25 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.837 +0.017 33 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.064 +0.024 26 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.364 +0.075 44 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.588 +0.026 41 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.829 +0.022 42 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.057 -0.004 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 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 23 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 22 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.004 0.000 21 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.006 -0.001 21 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.015 -0.002 21 0 2,449 0
30MAR26 5.50 P 0.000 0.000 0.000 0.035 -0.003 21 0 34,224 0
30MAR26 5.75 P 0.000 0.000 0.000 0.068 -0.004 20 0 12,590 0
30MAR26 6.00 P 0.125 0.125 0.125 0.126 -0.005 20 5 7,181 +5
30MAR26 6.25 P 0.198 0.198 0.198 0.209 -0.006 20 200 1,226 +115
30MAR26 6.50 P 0.310 0.323 0.310 0.325 -0.006 20 9,040 8,821 +7,960
30MAR26 6.75 P 0.460 0.460 0.460 0.478 -0.006 20 10 360 +10
30MAR26 7.00 P 0.000 0.000 0.000 0.651 -0.011 20 0 10 0
30MAR26 7.25 P 0.000 0.000 0.000 0.890 +0.036 23 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.098 +0.038 22 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.317 +0.013 18 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.571 +0.026 23 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.837 +0.017 30 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.064 +0.024 24 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.364 +0.075 40 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.588 +0.026 38 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.829 +0.022 38 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.057 -0.004 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 205 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.002 0.000 21 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.003 0.000 21 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.005 -0.002 21 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.007 -0.003 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.010 -0.003 20 0 832 0
29JUN26 4.90 P 0.027 0.028 0.027 0.014 -0.004 20 120 379 +40
29JUN26 5.00 P 0.000 0.000 0.000 0.019 -0.005 20 0 1,570 0
29JUN26 5.25 P 0.000 0.000 0.000 0.039 -0.008 20 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.072 -0.008 20 0 2,625 0
29JUN26 5.75 P 0.000 0.000 0.000 0.123 -0.006 20 0 23,397 0
29JUN26 6.00 P 0.000 0.000 0.000 0.188 -0.012 20 0 2,035 0
29JUN26 6.25 P 0.000 0.000 0.000 0.278 -0.015 20 0 975 0
29JUN26 6.50 P 0.400 0.400 0.400 0.398 -0.011 20 30 459 -30
29JUN26 6.75 P 0.527 0.527 0.527 0.545 -0.029 20 30 110 +30
29JUN26 7.00 P 0.000 0.000 0.000 0.712 -0.005 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 0.924 +0.023 22 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.143 +0.038 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.375 +0.053 24 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.619 +0.065 27 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 1.870 +0.050 29 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.096 +0.055 29 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.364 +0.075 33 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.588 +0.026 32 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.864 +0.057 37 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.099 +0.038 37 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 0.000 22 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 0.000 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.009 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.012 -0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.016 -0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.022 -0.001 21 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.028 -0.002 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.036 -0.002 21 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.045 -0.002 21 0 444 0
29SEP26 5.25 P 0.000 0.000 0.000 0.076 -0.004 21 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.123 -0.005 21 0 20,386 0
29SEP26 5.75 P 0.000 0.000 0.000 0.186 -0.006 21 0 56 0
29SEP26 6.00 P 0.000 0.000 0.000 0.268 -0.007 22 0 10 0
29SEP26 6.25 P 0.000 0.000 0.000 0.370 -0.007 22 0 603 0
29SEP26 6.50 P 0.000 0.000 0.000 0.494 -0.007 22 0 400 0
29SEP26 6.75 P 0.000 0.000 0.000 0.638 -0.007 22 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 0.802 -0.006 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.985 -0.006 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.187 -0.006 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.405 -0.005 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.637 -0.003 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.879 +0.015 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.124 +0.035 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.364 +0.046 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.588 +0.026 29 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.864 +0.057 34 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.099 +0.038 34 0 0 0
TOTAL PUT 14,959 310,969 +12,405
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.64
27NOV25 4.20 C 0.000 0.000 0.000 1.459 -0.035 90 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.349 -0.037 67 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 1.249 -0.045 62 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.154 -0.040 65 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.046 -0.049 37 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 0.946 -0.055 30 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.846 -0.057 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.752 -0.044 41 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.652 -0.028 36 0 20 0
27NOV25 5.25 C 0.000 0.000 0.000 0.411 -0.028 29 0 152 0
27NOV25 5.50 C 0.000 0.000 0.000 0.190 -0.023 23 0 336 0
27NOV25 5.75 C 0.000 0.000 0.000 0.054 -0.017 22 0 543 0
27NOV25 6.00 C 0.022 0.022 0.022 0.008 -0.007 22 2 308 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 121 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 31 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.151 -0.058 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.052 -0.045 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.952 -0.038 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.852 -0.039 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.763 -0.028 57 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.652 -0.039 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.553 -0.039 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.459 -0.035 41 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.355 -0.038 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.255 -0.039 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.165 -0.032 38 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.057 -0.038 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.958 -0.043 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.859 -0.044 20 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.761 -0.041 21 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.670 -0.022 24 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.445 -0.023 23 0 143 0
30DEC25 5.50 C 0.000 0.000 0.000 0.256 -0.025 22 0 636 0
30DEC25 5.75 C 0.157 0.157 0.157 0.123 -0.028 22 30 268 +30
30DEC25 6.00 C 0.000 0.000 0.000 0.048 -0.018 21 0 78 0
30DEC25 6.25 C 0.000 0.000 0.000 0.016 -0.008 21 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.005 -0.003 22 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.461 -0.040 39 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.362 -0.041 37 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.263 -0.073 35 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.165 -0.069 33 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.058 -0.051 21 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.967 -0.034 29 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.875 -0.055 29 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.766 -0.040 23 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.673 -0.019 23 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.469 -0.034 24 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.296 -0.019 24 0 94 0
29JAN26 5.75 C 0.191 0.191 0.191 0.170 -0.019 24 36 106 +36
29JAN26 6.00 C 0.000 0.000 0.000 0.090 -0.015 23 0 51 0
29JAN26 6.25 C 0.069 0.069 0.069 0.044 -0.009 23 2 32 +2
29JAN26 6.50 C 0.000 0.000 0.000 0.021 -0.004 23 0 35 0
29JAN26 6.75 C 0.000 0.000 0.000 0.009 -0.002 23 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 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 1.397 -0.006 46 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.263 -0.073 31 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.173 -0.061 34 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.070 -0.039 30 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.968 -0.064 26 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.891 -0.039 30 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.771 -0.048 23 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.680 -0.059 22 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.490 -0.030 24 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.323 -0.010 23 0 62 0
26FEB26 5.75 C 0.000 0.000 0.000 0.202 -0.019 23 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.120 -0.016 23 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.068 -0.011 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.037 -0.007 23 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.019 -0.004 23 0 60 0
26FEB26 7.00 C 0.000 0.000 0.000 0.009 -0.003 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.069 -0.028 52 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.971 -0.056 50 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.872 -0.056 48 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.773 -0.050 46 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.697 -0.028 49 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.575 -0.055 41 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.473 -0.028 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.397 -0.035 41 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.283 -0.053 35 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.184 -0.051 33 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.093 -0.041 32 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.994 -0.041 30 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.897 -0.041 28 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.804 -0.041 26 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.716 -0.041 25 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.520 -0.038 24 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.363 -0.036 23 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.246 -0.029 23 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.159 -0.025 23 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.101 -0.017 23 0 17 0
30MAR26 6.50 C 0.000 0.000 0.000 0.060 -0.014 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.035 -0.010 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.020 -0.006 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.011 -0.004 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.006 -0.003 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.697 -0.028 38 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.579 -0.051 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.489 -0.027 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.402 -0.030 32 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.303 -0.033 30 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.208 -0.032 28 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.117 -0.038 27 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.030 -0.037 26 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.939 -0.043 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.859 -0.043 24 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.793 -0.033 25 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.626 -0.029 24 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.482 -0.018 24 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.365 -0.008 23 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.271 -0.009 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.197 -0.014 23 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.141 -0.011 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.099 -0.008 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.068 -0.007 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.047 -0.004 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.031 -0.003 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.020 -0.002 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.013 -0.002 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.507 -0.009 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.410 -0.022 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.329 -0.021 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.222 -0.043 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.137 -0.044 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.058 -0.036 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.979 -0.046 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.908 -0.037 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.842 -0.042 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.698 -0.020 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.561 -0.024 23 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.450 -0.020 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.357 -0.017 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.281 -0.013 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.218 -0.011 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.175 -0.002 24 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.135 -0.006 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.101 -0.006 24 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.076 -0.005 24 0 20 0
29SEP26 7.75 C 0.000 0.000 0.000 0.057 -0.003 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.042 -0.002 24 0 0 0
TOTAL CALL 70 4,859 +68
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 53 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 27 0 93 0
27NOV25 5.25 P 0.005 0.005 0.005 0.004 0.000 22 20 283 +20
27NOV25 5.50 P 0.041 0.041 0.041 0.038 +0.005 22 7 363 0
27NOV25 5.75 P 0.000 0.000 0.000 0.151 +0.013 20 0 601 0
27NOV25 6.00 P 0.000 0.000 0.000 0.367 +0.037 24 0 316 0
27NOV25 6.25 P 0.000 0.000 0.000 0.610 +0.040 0 0 30 0
27NOV25 6.50 P 0.000 0.000 0.000 0.860 +0.040 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.110 +0.040 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.360 +0.040 0 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.610 +0.040 0 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.860 +0.040 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.110 +0.040 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.360 +0.040 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 35 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.005 -0.001 21 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.010 0.000 21 0 0 0
30DEC25 5.00 P 0.023 0.023 0.023 0.018 0.000 21 20 94 +20
30DEC25 5.25 P 0.000 0.000 0.000 0.061 +0.001 21 0 122 0
30DEC25 5.50 P 0.000 0.000 0.000 0.150 +0.011 21 0 306 0
30DEC25 5.75 P 0.000 0.000 0.000 0.292 +0.018 20 0 61 0
30DEC25 6.00 P 0.000 0.000 0.000 0.504 +0.047 22 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.704 +0.034 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.967 +0.059 21 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.177 +0.011 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.421 +0.042 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.668 +0.039 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.918 +0.048 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.167 +0.064 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.416 +0.067 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 0.003 +0.001 23 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.009 +0.001 23 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.015 +0.002 23 0 36 0
29JAN26 4.80 P 0.000 0.000 0.000 0.023 +0.002 23 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.035 +0.004 23 0 42 0
29JAN26 5.00 P 0.000 0.000 0.000 0.049 +0.004 23 0 30 0
29JAN26 5.25 P 0.000 0.000 0.000 0.108 +0.008 23 0 86 0
29JAN26 5.50 P 0.000 0.000 0.000 0.207 +0.011 22 0 36 0
29JAN26 5.75 P 0.321 0.321 0.321 0.346 +0.014 22 1 32 -1
29JAN26 6.00 P 0.000 0.000 0.000 0.543 +0.038 24 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.749 +0.039 23 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 0.978 +0.041 23 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.205 +0.017 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.458 +0.053 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.702 -0.005 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.946 +0.037 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.189 +0.064 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.447 +0.009 0 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.011 +0.001 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.016 +0.001 22 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.025 +0.002 23 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.036 +0.003 23 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.051 +0.004 23 0 0 0
26FEB26 5.00 P 0.066 0.066 0.066 0.067 +0.002 22 30 60 +30
26FEB26 5.25 P 0.000 0.000 0.000 0.131 +0.007 22 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.232 +0.011 22 0 89 0
26FEB26 5.75 P 0.000 0.000 0.000 0.374 +0.014 22 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.544 +0.013 21 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.750 -0.002 21 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 0.978 -0.001 21 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.206 +0.018 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.458 +0.031 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.702 -0.005 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.946 +0.037 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.198 +0.046 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.489 +0.051 45 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.003 0.000 22 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.005 -0.001 22 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.008 -0.001 22 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.013 0.000 23 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.019 -0.001 23 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.028 0.000 23 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.039 0.000 23 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.053 0.000 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.071 0.000 23 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.089 +0.001 22 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.164 +0.007 22 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.263 +0.005 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.400 +0.013 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.564 +0.017 21 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.778 +0.026 22 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.997 +0.018 23 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.206 +0.018 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.460 +0.021 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.703 -0.004 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.947 +0.038 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.198 +0.027 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.489 +0.051 40 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.011 +0.001 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.015 +0.001 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.021 +0.002 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.029 +0.003 23 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.038 +0.003 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.052 +0.004 23 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.066 +0.005 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.084 +0.005 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.105 +0.007 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.126 +0.004 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.151 +0.002 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.231 +0.004 22 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.338 +0.002 22 0 7 0
29JUN26 5.75 P 0.000 0.000 0.000 0.471 +0.005 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.627 +0.007 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.805 +0.027 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.032 +0.046 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.215 +0.024 15 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.460 +0.021 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.716 +0.009 21 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.955 +0.045 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.198 +0.027 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.489 +0.051 34 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.046 +0.004 24 0 14 0
29SEP26 4.30 P 0.000 0.000 0.000 0.059 +0.005 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.072 +0.005 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.090 +0.006 24 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.109 +0.007 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.132 +0.008 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.157 +0.009 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.187 +0.012 24 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.218 +0.012 24 0 4 0
29SEP26 5.25 P 0.000 0.000 0.000 0.312 +0.014 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.429 +0.018 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.568 +0.022 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.728 +0.025 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.909 +0.029 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.107 +0.032 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.312 +0.026 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.532 +0.040 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.750 +0.035 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.964 +0.020 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.214 +0.031 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.489 +0.051 31 0 0 0
TOTAL PUT 78 4,154 +69
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.89
30DEC25 5.50 C 0.000 0.000 0.000 6.480 +0.140 128 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.900 +0.053 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.405 +0.069 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.020 +0.165 101 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.500 +0.125 85 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.920 +0.045 0 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.411 +0.041 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.935 0.000 34 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.445 +0.045 33 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.950 +0.065 27 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 1.455 +0.060 22 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.993 +0.051 20 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 0.632 +0.051 22 0 253 0
30DEC25 12.00 C 0.310 0.310 0.310 0.327 +0.033 21 17 229 0
30DEC25 12.50 C 0.000 0.000 0.000 0.157 +0.021 21 0 168 0
30DEC25 13.00 C 0.000 0.000 0.000 0.062 +0.010 21 0 108 0
30DEC25 13.50 C 0.000 0.000 0.000 0.021 +0.004 21 0 102 0
30DEC25 14.00 C 0.000 0.000 0.000 0.007 +0.002 21 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.002 0.000 21 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 31 0 0 0
TOTAL CALL 17 1,038 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 40 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 29 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 24 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.003 0.000 21 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.015 -0.003 21 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.061 -0.005 21 0 119 0
30DEC25 11.50 P 0.160 0.160 0.160 0.171 -0.017 20 1 48 +1
30DEC25 12.00 P 0.000 0.000 0.000 0.395 -0.030 21 0 118 0
30DEC25 12.50 P 0.760 0.760 0.760 0.740 -0.044 22 15 18 0
30DEC25 13.00 P 0.000 0.000 0.000 1.160 -0.050 24 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.625 -0.065 25 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.125 -0.055 30 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.635 -0.055 38 0 15 0
30DEC25 15.00 P 0.000 0.000 0.000 3.125 -0.055 40 0 14 0
30DEC25 15.50 P 0.000 0.000 0.000 3.635 -0.045 47 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.135 -0.065 52 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.630 -0.100 54 0 0 0
TOTAL PUT 16 537 +1
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 ($0.001) CLOSING PRICE HK$ 11.89
27NOV25 8.25 C 0.000 0.000 0.000 3.650 +0.069 0 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 3.401 +0.065 57 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 3.244 +0.155 120 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.901 +0.070 0 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 2.652 +0.077 44 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 2.402 -0.001 0 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 2.153 +0.015 38 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.904 +0.070 36 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 1.409 +0.075 33 0 60 0
27NOV25 11.00 C 0.935 0.935 0.932 0.911 +0.057 23 20 226 0
27NOV25 11.50 C 0.000 0.000 0.000 0.439 +0.042 18 0 1,135 0
27NOV25 12.00 C 0.132 0.137 0.132 0.131 +0.020 19 15 1,610 0
27NOV25 12.50 C 0.032 0.036 0.032 0.021 +0.004 19 25 1,085 +10
27NOV25 13.00 C 0.000 0.000 0.000 0.002 0.000 20 0 1,409 0
27NOV25 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 383 0
27NOV25 14.00 C 0.000 0.000 0.000 0.001 0.000 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 44 0 541 0
27NOV25 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 820 0
27NOV25 16.00 C 0.000 0.000 0.000 0.001 0.000 55 0 249 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 60 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 4.167 +0.044 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.923 +0.062 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.655 +0.035 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.459 +0.070 54 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.244 +0.112 59 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.901 +0.011 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.679 +0.042 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.438 +0.035 29 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.184 +0.005 19 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.995 +0.123 37 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.479 +0.089 26 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 0.993 +0.067 20 0 762 0
30DEC25 11.50 C 0.625 0.625 0.625 0.596 +0.041 19 15 2,660 0
30DEC25 12.00 C 0.325 0.325 0.325 0.331 +0.038 21 10 2,916 0
30DEC25 12.50 C 0.170 0.172 0.170 0.150 +0.023 20 110 1,644 0
30DEC25 13.00 C 0.092 0.100 0.092 0.058 +0.011 20 51 5,298 +4
30DEC25 13.50 C 0.000 0.000 0.000 0.019 +0.004 20 0 396 0
30DEC25 14.00 C 0.000 0.000 0.000 0.006 +0.002 21 0 397 0
30DEC25 14.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 191 0
30DEC25 15.00 C 0.000 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 31 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 3.691 -0.024 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.477 +0.057 40 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.244 +0.092 41 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.914 +0.021 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.698 +0.044 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.438 +0.021 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.250 +0.032 29 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.042 +0.126 31 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.569 +0.112 27 0 30 0
29JAN26 11.00 C 1.082 1.095 1.082 1.095 +0.048 21 30 75 +30
29JAN26 11.50 C 0.000 0.000 0.000 0.739 +0.037 21 0 125 0
29JAN26 12.00 C 0.000 0.000 0.000 0.479 +0.031 22 0 714 0
29JAN26 12.50 C 0.300 0.300 0.300 0.295 +0.029 23 10 723 +10
29JAN26 13.00 C 0.187 0.187 0.187 0.163 +0.019 23 15 951 +15
29JAN26 13.50 C 0.136 0.136 0.136 0.084 +0.011 23 30 676 0
29JAN26 14.00 C 0.091 0.091 0.091 0.040 +0.006 22 15 279 +15
29JAN26 14.50 C 0.000 0.000 0.000 0.018 +0.003 22 0 380 0
29JAN26 15.00 C 0.000 0.000 0.000 0.008 +0.002 23 0 5 0
29JAN26 15.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 10 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.694 -0.021 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.495 +0.074 33 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.284 +0.077 38 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.949 +0.006 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.705 +0.012 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.477 +0.022 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.250 +0.032 20 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.042 +0.088 24 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.576 +0.063 21 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.169 +0.036 21 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 0.838 +0.032 22 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.595 +0.032 23 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.400 +0.026 23 0 105 0
26FEB26 13.00 C 0.000 0.000 0.000 0.250 +0.018 23 0 200 0
26FEB26 13.50 C 0.000 0.000 0.000 0.149 +0.011 23 0 55 0
26FEB26 14.00 C 0.000 0.000 0.000 0.085 +0.007 23 0 62 0
26FEB26 14.50 C 0.000 0.000 0.000 0.047 +0.004 23 0 0 0
26FEB26 15.00 C 0.000 0.000 0.000 0.025 +0.003 23 0 770 0
26FEB26 15.50 C 0.000 0.000 0.000 0.013 +0.002 23 0 155 0
26FEB26 16.00 C 0.000 0.000 0.000 0.006 +0.001 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 4.314 +0.135 46 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.055 +0.121 42 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.803 +0.088 38 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.495 -0.046 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.363 +0.156 39 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.105 +0.055 36 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.813 +0.005 28 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.576 +0.039 27 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.343 +0.085 26 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.172 +0.098 29 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.683 +0.020 24 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.366 +0.078 26 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.038 +0.040 26 0 175 0
30MAR26 12.00 C 0.709 0.709 0.709 0.721 +0.006 24 1 1,433 0
30MAR26 12.50 C 0.527 0.527 0.527 0.527 -0.005 24 2 859 0
30MAR26 13.00 C 0.000 0.000 0.000 0.382 +0.002 25 0 844 0
30MAR26 13.50 C 0.000 0.000 0.000 0.259 -0.001 25 0 237 0
30MAR26 14.00 C 0.000 0.000 0.000 0.171 -0.003 25 0 130 0
30MAR26 14.50 C 0.000 0.000 0.000 0.110 -0.004 25 0 130 0
30MAR26 15.00 C 0.000 0.000 0.000 0.069 -0.004 25 0 70 0
30MAR26 15.50 C 0.000 0.000 0.000 0.043 -0.003 25 0 79 0
30MAR26 16.00 C 0.000 0.000 0.000 0.026 -0.002 25 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.015 -0.002 24 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.009 -0.001 25 0 75 0
29JUN26 8.25 C 0.000 0.000 0.000 3.843 +0.103 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.605 +0.064 32 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.363 +0.039 30 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.157 +0.107 31 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.941 +0.131 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.709 +0.041 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.435 +0.030 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.225 +0.012 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.831 +0.027 25 0 41 0
29JUN26 11.00 C 0.000 0.000 0.000 1.500 -0.004 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.184 +0.018 25 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.890 -0.054 24 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.698 -0.010 25 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.521 -0.037 24 0 300 0
29JUN26 13.50 C 0.000 0.000 0.000 0.383 -0.037 24 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.277 -0.037 24 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.198 -0.035 24 0 0 0
29JUN26 15.00 C 0.000 0.000 0.000 0.141 -0.029 24 0 6 0
29JUN26 15.50 C 0.000 0.000 0.000 0.099 -0.024 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.069 -0.018 24 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.047 -0.015 24 0 30 0
29SEP26 8.25 C 0.000 0.000 0.000 3.846 +0.099 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.605 +0.054 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.363 +0.039 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.157 +0.061 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.941 +0.114 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.709 +0.041 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.487 +0.057 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.288 +0.037 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.916 +0.026 25 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.625 +0.038 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.371 +0.071 27 0 13 0
29SEP26 12.00 C 1.164 1.170 1.160 1.138 +0.039 27 60 1,280 +60
29SEP26 12.50 C 0.000 0.000 0.000 0.919 +0.023 26 0 14 0
29SEP26 13.00 C 0.828 0.828 0.828 0.782 +0.057 27 20 65 -20
29SEP26 13.50 C 0.000 0.000 0.000 0.630 +0.049 27 0 31 0
29SEP26 14.00 C 0.570 0.570 0.570 0.507 +0.046 27 2 29 +2
29SEP26 14.50 C 0.000 0.000 0.000 0.408 +0.041 27 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.324 +0.033 27 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.256 +0.030 27 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.204 +0.027 27 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.159 +0.020 27 0 0 0
TOTAL CALL 431 37,265 +126
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.001 0.000 54 0 15 0
27NOV25 9.25 P 0.000 0.000 0.000 0.001 0.000 49 0 8 0
27NOV25 9.50 P 0.000 0.000 0.000 0.001 0.000 44 0 49 0
27NOV25 9.75 P 0.000 0.000 0.000 0.001 0.000 40 0 66 0
27NOV25 10.00 P 0.000 0.000 0.000 0.001 0.000 35 0 126 0
27NOV25 10.50 P 0.000 0.000 0.000 0.001 0.000 26 0 343 0
27NOV25 11.00 P 0.010 0.010 0.010 0.003 -0.002 20 10 1,346 +10
27NOV25 11.50 P 0.057 0.057 0.041 0.044 -0.013 20 180 1,545 +145
27NOV25 12.00 P 0.245 0.245 0.217 0.239 -0.032 20 20 163 +10
27NOV25 12.50 P 0.000 0.000 0.000 0.640 -0.052 24 0 130 0
27NOV25 13.00 P 0.000 0.000 0.000 1.126 -0.054 32 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 1.633 -0.064 45 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.126 -0.054 52 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 2.626 -0.054 60 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.150 -0.030 79 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 3.626 -0.054 76 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.123 -0.057 82 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 4.617 -0.063 84 0 3 0
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 40 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 37 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 29 0 133 0
30DEC25 9.25 P 0.013 0.013 0.013 0.001 0.000 26 55 107 -11
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 24 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 21 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.003 0.000 21 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.014 -0.001 20 0 488 0
30DEC25 11.00 P 0.052 0.052 0.048 0.054 -0.006 20 52 3,275 -12
30DEC25 11.50 P 0.168 0.168 0.164 0.164 -0.015 20 34 3,359 -2
30DEC25 12.00 P 0.401 0.402 0.401 0.373 -0.033 20 20 314 +4
30DEC25 12.50 P 0.768 0.768 0.768 0.733 -0.050 22 10 77 -10
30DEC25 13.00 P 0.000 0.000 0.000 1.151 -0.042 23 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.653 -0.044 29 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.126 -0.054 31 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.626 -0.060 36 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.150 -0.036 45 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.626 -0.058 45 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.155 -0.025 55 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.655 -0.030 60 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.148 -0.037 63 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.011 -0.001 23 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.020 -0.001 23 0 30 0
29JAN26 10.50 P 0.000 0.000 0.000 0.055 -0.005 22 0 112 0
29JAN26 11.00 P 0.000 0.000 0.000 0.135 -0.011 22 0 190 0
29JAN26 11.50 P 0.273 0.273 0.270 0.278 -0.020 22 30 148 +10
29JAN26 12.00 P 0.492 0.517 0.492 0.517 -0.023 22 17 77 +16
29JAN26 12.50 P 0.000 0.000 0.000 0.845 -0.036 24 0 47 0
29JAN26 13.00 P 0.000 0.000 0.000 1.229 +0.013 24 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 1.684 -0.043 27 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.146 -0.046 28 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.646 -0.040 33 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.151 -0.036 37 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.627 -0.070 37 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.155 -0.025 45 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.655 -0.030 49 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.002 0.000 23 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 0.009 -0.001 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.015 -0.003 23 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.026 -0.004 23 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 0.043 -0.003 23 0 5 0
26FEB26 10.50 P 0.000 0.000 0.000 0.095 -0.011 22 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.195 -0.017 22 0 14 0
26FEB26 11.50 P 0.000 0.000 0.000 0.354 -0.024 22 0 77 0
26FEB26 12.00 P 0.000 0.000 0.000 0.593 -0.029 23 0 25 0
26FEB26 12.50 P 0.000 0.000 0.000 0.918 -0.037 24 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 1.292 -0.055 25 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 1.708 -0.073 25 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.187 -0.045 28 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.646 -0.040 29 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.151 -0.036 33 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.628 -0.069 34 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.168 -0.012 42 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.685 0.000 46 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 0.001 -0.001 23 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.003 -0.001 24 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.005 -0.003 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.010 -0.004 25 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.017 -0.006 25 0 73 0
30MAR26 9.25 P 0.000 0.000 0.000 0.027 -0.008 25 0 265 0
30MAR26 9.50 P 0.000 0.000 0.000 0.042 -0.010 25 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.064 -0.008 25 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.086 -0.017 24 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.165 -0.027 24 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.289 -0.035 24 0 178 0
30MAR26 11.50 P 0.000 0.000 0.000 0.475 -0.032 24 0 2,087 0
30MAR26 12.00 P 0.000 0.000 0.000 0.733 -0.045 25 0 92 0
30MAR26 12.50 P 0.000 0.000 0.000 1.003 -0.030 24 0 111 0
30MAR26 13.00 P 0.000 0.000 0.000 1.312 -0.058 23 0 5 0
30MAR26 13.50 P 0.000 0.000 0.000 1.708 -0.097 23 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.187 -0.050 26 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.646 -0.132 27 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.151 -0.036 30 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.628 -0.099 31 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.168 -0.043 38 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.685 -0.020 42 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.179 -0.006 44 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.025 -0.014 24 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.037 -0.019 24 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.054 -0.021 24 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.076 -0.031 24 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.105 -0.028 24 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.139 -0.036 24 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.185 -0.038 24 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.233 -0.047 24 0 45 0
29JUN26 10.50 P 0.000 0.000 0.000 0.373 -0.049 24 0 32 0
29JUN26 11.00 P 0.000 0.000 0.000 0.550 -0.055 24 0 222 0
29JUN26 11.50 P 0.000 0.000 0.000 0.743 -0.087 24 0 387 0
29JUN26 12.00 P 1.035 1.035 1.035 1.031 -0.063 24 1 857 +1
29JUN26 12.50 P 0.000 0.000 0.000 1.372 -0.042 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.712 -0.063 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.055 -0.109 24 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.483 -0.103 25 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.905 -0.103 25 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.343 -0.042 25 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.823 +0.010 27 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.235 -0.057 23 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.686 -0.066 18 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.085 +0.004 27 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.109 +0.003 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.136 -0.001 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.172 +0.002 26 0 87 0
29SEP26 9.25 P 0.000 0.000 0.000 0.216 -0.003 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.266 +0.005 26 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.325 +0.006 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.391 +0.001 26 0 35 0
29SEP26 10.50 P 0.000 0.000 0.000 0.548 +0.003 26 0 30 0
29SEP26 11.00 P 0.000 0.000 0.000 0.738 -0.009 26 0 106 0
29SEP26 11.50 P 0.963 0.963 0.963 0.963 -0.003 26 12 28 -6
29SEP26 12.00 P 1.252 1.252 1.252 1.224 -0.005 26 30 97 +30
29SEP26 12.50 P 0.000 0.000 0.000 1.576 -0.027 27 0 5 0
29SEP26 13.00 P 1.910 1.910 1.910 1.910 -0.037 27 40 80 -40
29SEP26 13.50 P 0.000 0.000 0.000 2.234 -0.098 26 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.621 -0.103 26 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.023 -0.062 26 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.460 -0.125 27 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.874 -0.141 26 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.325 -0.126 26 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.780 -0.124 26 0 0 0
TOTAL PUT 511 19,929 +145
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$ 11.27
27NOV25 6.75 C 0.00 0.00 0.00 4.53 -0.33 99 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 4.28 -0.34 90 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.03 -0.28 81 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 3.85 -0.21 143 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 3.53 -0.28 62 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.28 -0.27 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.03 -0.27 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.78 -0.28 0 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 2.53 -0.28 0 0 15 0
27NOV25 9.00 C 0.00 0.00 0.00 2.28 -0.28 0 0 65 0
27NOV25 9.25 C 0.00 0.00 0.00 2.03 -0.27 0 0 46 0
27NOV25 9.50 C 0.00 0.00 0.00 1.78 -0.27 0 0 118 0
27NOV25 9.75 C 0.00 0.00 0.00 1.52 -0.28 0 0 215 0
27NOV25 10.00 C 1.23 1.27 1.23 1.27 -0.30 0 246 179 -78
27NOV25 10.50 C 0.92 0.92 0.92 0.83 -0.29 34 1 337 0
27NOV25 11.00 C 0.58 0.58 0.50 0.44 -0.22 32 2 419 0
27NOV25 11.50 C 0.31 0.31 0.17 0.20 -0.14 34 218 950 -82
27NOV25 12.00 C 0.11 0.11 0.08 0.08 -0.08 36 90 848 +64
27NOV25 12.50 C 0.05 0.05 0.04 0.03 -0.03 38 7 470 -4
27NOV25 13.00 C 0.02 0.02 0.02 0.01 -0.01 39 40 154 -10
27NOV25 13.50 C 0.01 0.01 0.01 0.01 0.00 47 20 149 -5
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 116 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 128 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.29 -0.27 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.04 -0.27 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.79 -0.30 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.55 -0.26 76 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.30 -0.27 69 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 5.05 -0.27 62 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.78 -0.29 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.53 -0.33 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.30 -0.33 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.05 -0.27 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.85 -0.23 70 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.55 -0.27 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.28 -0.30 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.10 -0.23 55 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 2.82 -0.36 40 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 2.53 -0.31 0 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 2.32 -0.36 32 0 37 0
30DEC25 9.25 C 0.00 0.00 0.00 2.06 -0.29 0 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 1.87 -0.22 37 0 449 0
30DEC25 9.75 C 0.00 0.00 0.00 1.66 -0.23 38 0 47 0
30DEC25 10.00 C 0.00 0.00 0.00 1.39 -0.23 30 0 1,414 0
30DEC25 10.50 C 0.91 0.91 0.91 1.00 -0.21 31 100 2,263 -100
30DEC25 11.00 C 0.62 0.62 0.62 0.66 -0.21 30 1 984 0
30DEC25 11.50 C 0.53 0.53 0.42 0.42 -0.19 31 45 121 +2
30DEC25 12.00 C 0.33 0.33 0.28 0.27 -0.13 33 35 248 +19
30DEC25 12.50 C 0.17 0.17 0.16 0.15 -0.10 32 12 352 +7
30DEC25 13.00 C 0.00 0.00 0.00 0.08 -0.06 32 0 215 0
30DEC25 13.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 204 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 3.58 -0.29 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.33 -0.28 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.10 -0.27 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.90 -0.28 44 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.68 -0.23 44 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.32 -0.36 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.15 -0.27 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.92 -0.26 31 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.69 -0.26 30 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 1.56 -0.25 35 0 515 0
29JAN26 10.50 C 0.00 0.00 0.00 1.15 -0.20 32 0 949 0
29JAN26 11.00 C 0.00 0.00 0.00 0.84 -0.19 32 0 970 0
29JAN26 11.50 C 0.00 0.00 0.00 0.59 -0.19 31 0 506 0
29JAN26 12.00 C 0.48 0.48 0.46 0.43 -0.15 33 1,002 902 -100
29JAN26 12.50 C 0.36 0.36 0.36 0.28 -0.13 32 15 80 +15
29JAN26 13.00 C 0.00 0.00 0.00 0.18 -0.10 32 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.12 -0.06 33 0 50 0
29JAN26 14.00 C 0.13 0.13 0.13 0.07 -0.05 32 15 51 -15
29JAN26 14.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 15 0
29JAN26 15.00 C 0.09 0.09 0.09 0.03 -0.02 34 10 54 -10
29JAN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.33 -0.33 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.10 -0.35 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.90 -0.32 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.74 -0.24 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.38 -0.34 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.15 -0.35 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.99 -0.26 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.79 -0.25 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.60 -0.23 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.26 -0.19 32 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 0.96 -0.19 32 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.72 -0.18 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.54 -0.16 32 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.40 -0.12 33 0 2 0
26FEB26 13.00 C 0.00 0.00 0.00 0.28 -0.10 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.19 -0.08 32 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.13 -0.06 33 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 -0.04 33 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.34 -0.26 53 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.09 -0.28 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.84 -0.28 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.60 -0.28 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.35 -0.28 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.10 -0.28 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.86 -0.28 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.61 -0.28 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.37 -0.29 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.12 -0.28 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.88 -0.29 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.58 -0.30 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.37 -0.29 0 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 3.12 -0.33 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.90 -0.32 25 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.74 -0.24 34 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.45 -0.28 27 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.23 -0.28 27 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.05 -0.25 30 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 1.85 -0.29 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.67 -0.25 30 0 37 0
30MAR26 10.50 C 0.00 0.00 0.00 1.35 -0.24 31 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 1.07 -0.22 31 0 98 0
30MAR26 11.50 C 0.00 0.00 0.00 0.84 -0.23 31 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.68 -0.16 33 0 13 0
30MAR26 12.50 C 0.00 0.00 0.00 0.52 -0.16 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.39 -0.14 33 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.28 -0.12 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.21 -0.09 33 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.15 -0.08 33 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.88 -0.28 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.63 -0.28 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.39 -0.28 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.14 -0.29 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.90 -0.28 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.66 -0.28 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.43 -0.27 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.20 -0.29 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.95 -0.31 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.76 -0.23 38 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.50 -0.27 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.26 -0.28 32 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.06 -0.26 33 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.83 -0.27 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.62 -0.25 31 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.42 -0.27 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.19 -0.31 29 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 2.05 -0.24 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.88 -0.26 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.60 -0.20 33 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.33 -0.20 33 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.09 -0.21 33 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.91 -0.18 33 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.74 -0.16 33 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.59 -0.17 33 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.47 -0.16 33 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.37 -0.13 33 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 -0.11 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 -0.10 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 -0.08 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 -0.07 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.06 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.67 -0.28 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.44 -0.28 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.21 -0.28 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.98 -0.28 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.76 -0.28 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.55 -0.27 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.34 -0.27 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.14 -0.26 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.94 -0.26 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.69 -0.30 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.55 -0.23 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.33 -0.27 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.18 -0.25 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.03 -0.23 32 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.75 -0.22 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.52 -0.19 33 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.30 -0.19 33 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.14 -0.15 34 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 -0.14 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.85 -0.13 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.72 -0.14 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 -0.13 35 0 0 0
29SEP26 14.50 C 0.60 0.60 0.60 0.52 -0.11 35 1 1 +1
29SEP26 15.00 C 0.52 0.52 0.52 0.43 -0.11 35 15 20 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.37 -0.09 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 -0.09 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 -0.07 35 0 0 0
TOTAL CALL 1,875 17,045 -281
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 0.00 116 5 0 -5
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 101 5 14 -5
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 27 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 391 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 266 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 141 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 594 0
27NOV25 10.50 P 0.06 0.06 0.05 0.05 +0.02 34 6 461 -3
27NOV25 11.00 P 0.10 0.17 0.10 0.17 +0.06 34 15 414 +4
27NOV25 11.50 P 0.43 0.46 0.43 0.44 +0.14 37 2 155 0
27NOV25 12.00 P 0.00 0.00 0.00 0.82 +0.21 39 0 31 0
27NOV25 12.50 P 0.00 0.00 0.00 1.28 +0.26 46 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 1.78 +0.28 58 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.23 +0.23 0 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 2.81 +0.32 87 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.23 +0.28 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.81 +0.34 107 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.34 +0.39 124 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.81 +0.36 124 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.30 +0.35 128 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 277 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 169 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
30DEC25 9.00 P 0.02 0.02 0.02 0.01 0.00 32 30 131 +29
30DEC25 9.25 P 0.00 0.00 0.00 0.02 0.00 32 0 246 0
30DEC25 9.50 P 0.04 0.04 0.04 0.03 0.00 31 10 379 0
30DEC25 9.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 171 0
30DEC25 10.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 622 0
30DEC25 10.50 P 0.16 0.18 0.16 0.18 +0.03 31 21 1,206 +5
30DEC25 11.00 P 0.31 0.31 0.31 0.35 +0.06 31 5 245 +5
30DEC25 11.50 P 0.54 0.64 0.54 0.63 +0.12 33 11 241 +11
30DEC25 12.00 P 0.00 0.00 0.00 0.97 +0.15 34 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 1.37 +0.19 35 0 102 0
30DEC25 13.00 P 0.00 0.00 0.00 1.82 +0.27 38 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.29 +0.24 41 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.81 +0.28 49 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 3.30 +0.26 53 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.81 +0.30 60 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.34 +0.34 69 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.81 +0.32 70 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.30 +0.33 72 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 0.00 34 0 5 0
29JAN26 9.00 P 0.05 0.05 0.05 0.04 0.00 32 15 0 -15
29JAN26 9.25 P 0.00 0.00 0.00 0.06 0.00 32 0 2 0
29JAN26 9.50 P 0.08 0.08 0.08 0.09 +0.01 32 10 22 -10
29JAN26 9.75 P 0.00 0.00 0.00 0.12 +0.02 32 0 35 0
29JAN26 10.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 490 0
29JAN26 10.50 P 0.28 0.28 0.28 0.30 +0.04 32 2 912 +2
29JAN26 11.00 P 0.00 0.00 0.00 0.50 +0.08 32 0 910 0
29JAN26 11.50 P 0.68 0.68 0.68 0.77 +0.11 33 15 551 +15
29JAN26 12.00 P 0.00 0.00 0.00 1.10 +0.14 34 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 1.42 +0.11 31 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.89 +0.21 36 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.35 +0.27 38 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.83 +0.25 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.30 +0.24 43 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.81 +0.25 48 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.34 +0.34 56 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.81 +0.30 56 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.30 +0.31 59 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.39 +0.06 32 0 25 0
26FEB26 11.00 P 0.00 0.00 0.00 0.59 +0.09 32 0 8 0
26FEB26 11.50 P 0.00 0.00 0.00 0.87 +0.12 33 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.17 +0.12 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.56 +0.17 34 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.96 +0.20 35 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.40 +0.23 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.83 +0.21 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.30 +0.22 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.82 +0.25 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.34 +0.34 49 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.81 +0.28 50 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.30 +0.31 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 33 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 0.00 32 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 61 0
30MAR26 9.00 P 0.10 0.10 0.10 0.11 -0.01 32 1 116 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.15 0.00 32 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.20 +0.02 32 0 332 0
30MAR26 9.75 P 0.23 0.23 0.23 0.25 +0.02 32 1 3 +1
30MAR26 10.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 335 0
30MAR26 10.50 P 0.00 0.00 0.00 0.48 +0.04 32 0 13 0
30MAR26 11.00 P 0.00 0.00 0.00 0.72 +0.10 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.98 +0.09 33 0 5 0
30MAR26 12.00 P 0.00 0.00 0.00 1.28 +0.10 33 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.65 +0.14 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.98 +0.10 32 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.45 +0.18 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.90 +0.21 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.37 +0.23 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.86 +0.25 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.34 +0.26 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.81 +0.25 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.31 +0.28 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 33 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 33 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 0.00 33 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 0.00 33 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 0.00 32 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 23 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 0.00 32 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.36 +0.02 33 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.42 +0.02 32 0 16 0
29JUN26 9.75 P 0.00 0.00 0.00 0.51 +0.03 32 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.59 +0.03 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.79 +0.04 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.05 +0.07 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.35 +0.11 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.67 +0.10 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.04 +0.13 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.42 +0.13 35 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.82 +0.15 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.24 +0.17 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.67 +0.18 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.12 +0.20 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.57 +0.21 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.92 +0.10 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.47 +0.20 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 34 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 34 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 0.00 35 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.01 34 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 0.00 34 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 5 0
29SEP26 8.25 P 0.25 0.25 0.25 0.27 +0.02 34 4 54 +4
29SEP26 8.50 P 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.03 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 +0.02 34 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.03 34 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 +0.03 34 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 +0.03 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 +0.03 33 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 +0.03 33 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 +0.06 34 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 1.61 +0.12 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.93 +0.13 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.28 +0.13 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.65 +0.14 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.03 +0.15 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.43 +0.16 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.85 +0.18 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.28 +0.19 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.72 +0.21 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.17 +0.21 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.63 +0.22 41 0 0 0
TOTAL PUT 158 13,611 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 16.39
27NOV25 11.50 C 0.00 0.00 0.00 4.90 -0.53 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.41 -0.52 68 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.91 -0.52 59 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.41 -0.52 50 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.91 -0.52 42 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.41 -0.52 34 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.93 -0.51 39 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.47 -0.49 38 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 1.05 -0.47 38 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.70 -0.41 38 0 2 0
27NOV25 16.50 C 0.51 0.51 0.51 0.42 -0.33 37 1 17 0
27NOV25 17.00 C 0.30 0.30 0.23 0.25 -0.24 38 93 214 +46
27NOV25 17.50 C 0.29 0.29 0.20 0.13 -0.18 38 53 379 -5
27NOV25 18.00 C 0.17 0.17 0.13 0.06 -0.12 38 38 391 +16
27NOV25 18.50 C 0.00 0.00 0.00 0.03 -0.07 39 0 534 0
27NOV25 19.00 C 0.08 0.08 0.08 0.01 -0.04 38 10 1,109 0
27NOV25 19.50 C 0.04 0.04 0.03 0.01 -0.02 43 60 252 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 654 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 186 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 197 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 98 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 391 0
27NOV25 25.00 C 0.01 0.01 0.01 0.01 0.00 93 1 44 -1
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 76 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 8.67 -0.53 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.43 -0.52 77 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.18 -0.52 72 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.93 -0.52 66 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.68 -0.52 59 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.43 -0.52 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.18 -0.52 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.93 -0.52 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.68 -0.52 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.43 -0.53 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.94 -0.52 48 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.44 -0.52 38 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.94 -0.52 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.45 -0.52 38 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.96 -0.52 37 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.48 -0.51 38 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.02 -0.50 38 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 2.57 -0.49 38 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.15 -0.47 38 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.77 -0.43 38 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 1.43 -0.40 38 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 1.13 -0.36 38 0 4 0
30DEC25 16.50 C 0.00 0.00 0.00 0.85 -0.31 37 0 35 0
30DEC25 17.00 C 0.00 0.00 0.00 0.66 -0.25 38 0 106 0
30DEC25 17.50 C 0.64 0.73 0.55 0.51 -0.21 39 136 620 -46
30DEC25 18.00 C 0.53 0.53 0.51 0.37 -0.19 38 22 559 +8
30DEC25 18.50 C 0.41 0.41 0.35 0.27 -0.15 39 21 715 -6
30DEC25 19.00 C 0.33 0.33 0.31 0.19 -0.12 39 17 287 +15
30DEC25 19.50 C 0.00 0.00 0.00 0.13 -0.09 38 0 127 0
30DEC25 20.00 C 0.18 0.18 0.18 0.09 -0.07 38 4 1,933 +4
30DEC25 21.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 104 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 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 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JAN26 11.50 C 0.00 0.00 0.00 5.01 -0.51 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.53 -0.51 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.08 -0.49 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.63 -0.49 42 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.21 -0.47 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.81 -0.45 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.44 -0.43 42 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.10 -0.41 42 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.79 -0.38 42 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.47 -0.34 40 0 30 0
29JAN26 16.50 C 0.00 0.00 0.00 1.24 -0.30 41 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.05 -0.26 42 0 11 0
29JAN26 17.50 C 0.97 0.97 0.97 0.89 -0.24 43 4 370 0
29JAN26 18.00 C 0.90 0.90 0.90 0.73 -0.23 43 5 479 -5
29JAN26 18.50 C 0.00 0.00 0.00 0.60 -0.20 43 0 283 0
29JAN26 19.00 C 0.00 0.00 0.00 0.48 -0.17 43 0 155 0
29JAN26 19.50 C 0.00 0.00 0.00 0.38 -0.15 42 0 75 0
29JAN26 20.00 C 0.50 0.50 0.48 0.31 -0.12 43 3 34 0
29JAN26 21.00 C 0.00 0.00 0.00 0.18 -0.09 42 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 129 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.08 -0.51 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.63 -0.51 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.19 -0.50 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.77 -0.49 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.38 -0.48 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.00 -0.47 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.65 -0.45 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.33 -0.43 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.04 -0.41 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.77 -0.38 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.53 -0.36 43 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.31 -0.34 43 0 0 0
26FEB26 17.50 C 1.26 1.26 1.17 1.14 -0.29 43 45 45 +45
26FEB26 18.00 C 1.11 1.11 1.03 0.98 -0.28 43 22 37 +22
26FEB26 18.50 C 0.00 0.00 0.00 0.83 -0.27 43 0 7 0
26FEB26 19.00 C 0.00 0.00 0.00 0.70 -0.25 43 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.59 -0.22 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.48 -0.21 43 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.33 -0.15 43 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.23 -0.11 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.15 -0.09 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.74 -0.52 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.50 -0.52 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.25 -0.52 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.01 -0.52 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.76 -0.52 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.52 -0.52 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.28 -0.52 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.03 -0.52 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.79 -0.52 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.56 -0.51 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.08 -0.52 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.62 -0.52 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.17 -0.51 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.74 -0.50 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.32 -0.50 43 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.92 -0.49 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.54 -0.48 43 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.19 -0.46 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.86 -0.44 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.55 -0.43 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.26 -0.42 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.00 -0.39 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.76 -0.38 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.55 -0.35 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.36 -0.33 43 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 1.18 -0.31 43 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.03 -0.28 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.89 -0.27 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.77 -0.24 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.67 -0.22 43 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.49 -0.19 43 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.36 -0.15 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.26 -0.12 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.19 -0.10 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.14 -0.07 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.45 -0.51 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.06 -0.50 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.68 -0.49 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.32 -0.48 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.98 -0.47 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.65 -0.47 43 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.35 -0.45 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.07 -0.44 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.80 -0.43 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.55 -0.41 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.32 -0.40 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.11 -0.38 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.92 -0.36 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.74 -0.34 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.57 -0.33 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.42 -0.32 43 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 1.28 -0.30 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.16 -0.28 43 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.94 -0.25 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.76 -0.22 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.61 -0.20 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.49 -0.17 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.40 -0.14 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.32 -0.12 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.26 -0.10 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.20 -0.10 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 -0.08 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.13 -0.07 43 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 5.73 -0.51 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.36 -0.50 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.01 -0.50 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.68 -0.48 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.36 -0.48 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.06 -0.47 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.77 -0.46 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.50 -0.45 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.25 -0.44 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.01 -0.43 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.79 -0.42 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.58 -0.40 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.39 -0.39 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.21 -0.37 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.04 -0.36 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.88 -0.35 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.73 -0.34 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.60 -0.32 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.36 -0.30 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 -0.27 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.98 -0.24 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.83 -0.22 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.70 -0.20 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.59 -0.18 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.50 -0.16 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.42 -0.15 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.36 -0.13 43 0 0 0
TOTAL CALL 535 13,025 +93
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 141 0
27NOV25 14.50 P 0.00 0.00 0.00 0.02 0.00 38 0 652 0
27NOV25 15.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 294 0
27NOV25 15.50 P 0.13 0.13 0.13 0.14 +0.05 38 20 249 -4
27NOV25 16.00 P 0.21 0.21 0.21 0.29 +0.11 38 4 613 -4
27NOV25 16.50 P 0.00 0.00 0.00 0.54 +0.19 39 0 586 0
27NOV25 17.00 P 0.00 0.00 0.00 0.86 +0.27 40 0 316 0
27NOV25 17.50 P 0.00 0.00 0.00 1.22 +0.35 38 0 338 0
27NOV25 18.00 P 0.00 0.00 0.00 1.65 +0.41 37 0 283 0
27NOV25 18.50 P 0.00 0.00 0.00 2.12 +0.46 37 0 88 0
27NOV25 19.00 P 0.00 0.00 0.00 2.61 +0.49 0 0 12 0
27NOV25 19.50 P 0.00 0.00 0.00 3.11 +0.51 0 0 660 0
27NOV25 20.00 P 0.00 0.00 0.00 3.61 +0.52 0 0 5 0
27NOV25 21.00 P 0.00 0.00 0.00 4.61 +0.52 0 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 5.61 +0.52 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.61 +0.52 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.61 +0.52 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.61 +0.52 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.61 +0.52 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.61 +0.52 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.61 +0.52 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.61 +0.52 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 31 0
30DEC25 14.50 P 0.00 0.00 0.00 0.21 +0.07 39 0 76 0
30DEC25 15.00 P 0.30 0.30 0.30 0.32 +0.10 38 2 177 +2
30DEC25 15.50 P 0.36 0.43 0.36 0.46 +0.12 37 11 281 0
30DEC25 16.00 P 0.62 0.62 0.62 0.67 +0.16 38 2 572 +2
30DEC25 16.50 P 0.79 0.79 0.79 0.94 +0.23 39 6 475 +6
30DEC25 17.00 P 0.00 0.00 0.00 1.24 +0.26 39 0 1,677 0
30DEC25 17.50 P 0.00 0.00 0.00 1.54 +0.30 38 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 1.91 +0.34 38 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 2.31 +0.38 38 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 2.73 +0.41 38 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 3.18 +0.44 38 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 3.65 +0.47 38 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 4.61 +0.49 0 0 133 0
30DEC25 22.00 P 0.00 0.00 0.00 5.61 +0.52 0 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 6.61 +0.52 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.61 +0.52 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.61 +0.52 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 9.61 +0.52 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.61 +0.52 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.61 +0.52 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.61 +0.52 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.61 +0.52 0 0 4 0
30DEC25 31.00 P 0.00 0.00 0.00 14.61 +0.52 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.15 +0.04 42 0 14 0
29JAN26 13.50 P 0.00 0.00 0.00 0.23 +0.05 43 0 733 0
29JAN26 14.00 P 0.00 0.00 0.00 0.32 +0.07 42 0 636 0
29JAN26 14.50 P 0.00 0.00 0.00 0.44 +0.10 42 0 842 0
29JAN26 15.00 P 0.00 0.00 0.00 0.61 +0.14 42 0 113 0
29JAN26 15.50 P 0.00 0.00 0.00 0.79 +0.16 42 0 46 0
29JAN26 16.00 P 0.94 0.94 0.94 1.04 +0.22 43 2 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.30 +0.23 43 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 1.60 +0.26 44 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 1.93 +0.29 44 0 23 0
29JAN26 18.00 P 0.00 0.00 0.00 2.21 +0.30 42 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 2.58 +0.33 42 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.97 +0.37 42 0 60 0
29JAN26 19.50 P 0.00 0.00 0.00 3.38 +0.39 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.80 +0.40 42 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 4.70 +0.44 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.64 +0.47 42 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.62 +0.50 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.61 +0.52 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.61 +0.52 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.61 +0.52 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
26FEB26 13.50 P 0.29 0.29 0.29 0.34 +0.04 42 2 2 +2
26FEB26 14.00 P 0.00 0.00 0.00 0.46 +0.06 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.61 +0.08 42 0 0 0
26FEB26 15.00 P 0.71 0.71 0.71 0.77 +0.08 42 7 7 +7
26FEB26 15.50 P 0.00 0.00 0.00 0.97 +0.11 42 0 1 0
26FEB26 16.00 P 0.00 0.00 0.00 1.22 +0.16 42 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.50 +0.19 43 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 1.77 +0.18 43 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.08 +0.21 43 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.41 +0.24 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.77 +0.27 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.14 +0.29 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.53 +0.32 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.94 +0.34 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.80 +0.38 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.71 +0.42 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.65 +0.45 43 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 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 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 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.37 +0.04 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.48 +0.05 43 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.62 +0.06 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.78 +0.07 42 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.97 +0.09 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.18 +0.11 43 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.42 +0.14 43 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.68 +0.15 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.96 +0.18 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.27 +0.20 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.59 +0.22 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.94 +0.24 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.30 +0.27 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.68 +0.28 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.08 +0.32 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.91 +0.35 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.79 +0.39 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.71 +0.43 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.65 +0.45 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.62 +0.48 43 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.61 +0.50 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.61 +0.52 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.61 +0.52 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.61 +0.52 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.61 +0.52 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.61 +0.52 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.41 +0.02 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.52 +0.03 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.65 +0.03 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.80 +0.05 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.97 +0.05 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.16 +0.07 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.37 +0.08 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.60 +0.10 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.85 +0.12 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.11 +0.13 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.40 +0.16 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.69 +0.16 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.01 +0.18 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.34 +0.19 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.69 +0.21 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.06 +0.25 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.42 +0.24 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.21 +0.29 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.04 +0.32 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.90 +0.35 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.80 +0.39 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.72 +0.41 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.67 +0.44 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.63 +0.46 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.61 +0.48 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.61 +0.51 0 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 13.61 +0.52 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.61 +0.52 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.50 +0.02 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.61 +0.02 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 +0.03 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.08 +0.04 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.26 +0.05 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.47 +0.07 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.68 +0.06 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.93 +0.09 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.18 +0.09 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.45 +0.11 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.74 +0.13 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.03 +0.13 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.35 +0.16 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.68 +0.18 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.01 +0.18 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.36 +0.19 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.73 +0.22 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.48 +0.24 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.28 +0.27 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.11 +0.30 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.97 +0.33 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.86 +0.36 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.77 +0.38 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.71 +0.41 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.66 +0.44 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.63 +0.46 43 0 8 0
TOTAL PUT 56 13,847 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 33.00
27NOV25 16.00 C 0.00 0.00 0.00 17.33 -0.69 254 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 16.56 -1.08 169 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 16.02 -1.12 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 15.55 -1.07 149 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 15.05 -0.97 142 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 14.52 -1.01 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 14.02 -1.01 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 13.89 -0.64 202 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 13.31 -0.72 182 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 12.06 -0.97 112 0 15 0
27NOV25 22.00 C 0.00 0.00 0.00 11.07 -1.03 106 0 42 0
27NOV25 23.00 C 0.00 0.00 0.00 10.03 -1.28 62 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 9.08 -0.96 88 0 16 0
27NOV25 25.00 C 0.00 0.00 0.00 8.27 -1.02 109 0 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 7.03 -1.01 0 0 67 0
27NOV25 27.00 C 0.00 0.00 0.00 6.22 -0.82 79 0 235 0
27NOV25 28.00 C 0.00 0.00 0.00 5.07 -1.16 47 0 94 0
27NOV25 29.00 C 0.00 0.00 0.00 4.15 -1.07 50 0 199 0
27NOV25 30.00 C 0.00 0.00 0.00 3.15 -0.96 39 2 415 0
27NOV25 31.00 C 0.00 0.00 0.00 2.33 -0.79 41 0 1,332 0
27NOV25 32.00 C 1.84 1.84 1.84 1.60 -0.76 40 2 859 -2
27NOV25 33.00 C 1.35 1.42 1.07 1.07 -0.60 42 253 800 +45
27NOV25 34.00 C 0.93 0.93 0.64 0.68 -0.46 43 131 684 -24
27NOV25 35.00 C 0.46 0.58 0.39 0.39 -0.36 43 82 658 +24
27NOV25 36.00 C 0.30 0.36 0.23 0.21 -0.25 43 32 768 +1
27NOV25 37.00 C 0.15 0.21 0.15 0.11 -0.15 43 11 896 -9
27NOV25 38.00 C 0.13 0.13 0.08 0.05 -0.09 43 2 1,147 -2
27NOV25 39.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 1,287 0
27NOV25 40.00 C 0.01 0.01 0.01 0.01 -0.03 43 1 989 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 727 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 730 0
27NOV25 43.00 C 0.02 0.02 0.02 0.01 0.00 57 11 812 -11
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 686 0
30DEC25 9.75 C 0.00 0.00 0.00 23.35 -1.01 160 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.12 -0.91 164 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.76 -0.86 189 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.14 -0.93 156 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 21.78 -0.87 177 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.05 -1.02 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.60 -0.94 125 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.26 -0.80 155 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.59 -1.02 110 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.26 -0.84 143 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.81 -0.87 144 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.21 -0.86 125 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.68 -1.00 115 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 17.33 -0.84 130 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.56 -1.12 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.09 -1.05 76 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 15.85 -0.77 117 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 15.28 -0.87 106 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 14.84 -0.79 107 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 14.08 -0.95 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.91 -0.83 104 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 13.31 -1.01 92 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 12.09 -1.01 0 0 32 0
30DEC25 22.00 C 11.55 11.55 11.55 11.15 -0.97 58 6 34 0
30DEC25 23.00 C 0.00 0.00 0.00 10.11 -1.20 40 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 9.31 -0.81 62 0 152 0
30DEC25 25.00 C 0.00 0.00 0.00 8.40 -0.89 61 0 180 0
30DEC25 26.00 C 7.22 7.22 7.22 7.42 -0.78 55 2 375 -2
30DEC25 27.00 C 0.00 0.00 0.00 6.48 -0.97 51 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 5.40 -0.96 41 0 408 0
30DEC25 29.00 C 0.00 0.00 0.00 4.57 -1.06 41 0 400 0
30DEC25 30.00 C 0.00 0.00 0.00 3.81 -0.71 41 0 711 0
30DEC25 31.00 C 0.00 0.00 0.00 3.12 -0.79 41 0 96 0
30DEC25 32.00 C 2.65 2.78 2.59 2.60 -0.58 43 11 615 +5
30DEC25 33.00 C 2.00 2.16 2.00 2.00 -0.56 41 22 307 +18
30DEC25 34.00 C 1.86 1.86 1.57 1.57 -0.51 41 10 624 +4
30DEC25 35.00 C 1.44 1.44 1.19 1.24 -0.40 42 35 588 +2
30DEC25 36.00 C 1.13 1.13 1.03 0.94 -0.36 42 5 1,949 -1
30DEC25 37.00 C 0.88 0.88 0.86 0.71 -0.32 42 26 243 -6
30DEC25 38.00 C 0.00 0.00 0.00 0.52 -0.27 42 0 456 0
30DEC25 39.00 C 0.51 0.51 0.51 0.38 -0.21 42 20 452 +20
30DEC25 40.00 C 0.32 0.35 0.32 0.27 -0.17 42 31 338 +15
30DEC25 41.00 C 0.27 0.27 0.23 0.19 -0.13 42 16 407 +2
30DEC25 42.00 C 0.21 0.21 0.21 0.13 -0.10 41 20 951 +20
30DEC25 43.00 C 0.00 0.00 0.00 0.09 -0.08 41 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 1,312 0
30DEC25 45.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 12.35 -0.77 64 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.15 -0.99 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.36 -0.95 53 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 9.38 -0.87 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.40 -1.04 44 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 7.45 -0.78 41 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 6.48 -0.97 37 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 5.62 -1.20 37 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 4.88 -0.82 38 0 86 0
29JAN26 30.00 C 0.00 0.00 0.00 4.21 -1.08 39 0 21 0
29JAN26 31.00 C 0.00 0.00 0.00 3.68 -0.64 41 0 171 0
29JAN26 32.00 C 0.00 0.00 0.00 3.11 -0.70 41 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 2.63 -0.60 41 2 85 +2
29JAN26 34.00 C 0.00 0.00 0.00 2.19 -0.54 41 0 266 0
29JAN26 35.00 C 0.00 0.00 0.00 1.84 -0.46 42 0 358 0
29JAN26 36.00 C 1.64 1.66 1.58 1.52 -0.46 42 34 479 0
29JAN26 37.00 C 0.00 0.00 0.00 1.23 -0.41 42 0 417 0
29JAN26 38.00 C 0.00 0.00 0.00 0.99 -0.36 42 0 121 0
29JAN26 39.00 C 0.00 0.00 0.00 0.80 -0.30 42 0 62 0
29JAN26 40.00 C 0.00 0.00 0.00 0.63 -0.26 42 2 103 +2
29JAN26 41.00 C 0.60 0.60 0.58 0.50 -0.22 42 5 678 0
29JAN26 42.00 C 0.49 0.49 0.49 0.39 -0.18 42 1 39 0
29JAN26 43.00 C 0.00 0.00 0.00 0.31 -0.15 42 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.24 -0.12 42 0 573 0
29JAN26 45.00 C 0.00 0.00 0.00 0.18 -0.10 42 0 335 0
26FEB26 21.00 C 0.00 0.00 0.00 12.35 -0.77 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.15 -1.22 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.59 -0.80 53 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.38 -1.05 38 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.40 -1.27 35 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 7.60 -1.07 38 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.66 -1.21 35 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 5.92 -1.22 37 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 5.22 -1.14 38 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 4.58 -0.97 39 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 4.00 -0.94 39 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 3.54 -0.66 41 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.06 -0.63 41 0 52 0
26FEB26 34.00 C 0.00 0.00 0.00 2.64 -0.58 41 0 25 0
26FEB26 35.00 C 0.00 0.00 0.00 2.27 -0.53 42 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 1.95 -0.47 42 0 551 0
26FEB26 37.00 C 0.00 0.00 0.00 1.64 -0.45 42 0 35 0
26FEB26 38.00 C 0.00 0.00 0.00 1.37 -0.40 42 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 1.14 -0.36 42 0 50 0
26FEB26 40.00 C 0.00 0.00 0.00 0.95 -0.31 42 0 54 0
26FEB26 41.00 C 0.00 0.00 0.00 0.79 -0.27 42 0 73 0
26FEB26 42.00 C 0.00 0.00 0.00 0.65 -0.24 42 0 86 0
26FEB26 43.00 C 0.66 0.66 0.66 0.53 - 41 15 15 -
30MAR26 10.00 C 0.00 0.00 0.00 23.13 -0.92 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.76 -0.86 100 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.24 -0.83 92 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.78 -0.87 93 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.18 -0.90 69 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.93 -0.75 99 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 20.30 -0.80 83 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.73 -1.12 69 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.26 -0.86 71 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.82 -0.86 74 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.24 -1.14 60 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.77 -0.91 62 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.33 -0.84 65 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.57 -1.16 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.26 -0.99 50 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.85 -1.08 58 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.28 -1.00 47 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.84 -0.91 52 0 9 0
30MAR26 19.00 C 14.85 14.85 14.85 14.30 -1.01 45 10 24 0
30MAR26 19.50 C 0.00 0.00 0.00 13.98 -1.01 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.31 -1.03 41 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 12.35 -1.15 40 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.22 -1.30 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.75 -0.77 50 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.65 -0.80 42 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 8.64 -1.06 37 0 41 0
30MAR26 26.00 C 0.00 0.00 0.00 8.02 -0.87 42 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 7.22 -0.79 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.48 -0.74 41 0 85 0
30MAR26 29.00 C 0.00 0.00 0.00 5.85 -0.67 42 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 5.02 -0.80 39 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 4.55 -0.67 41 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 4.02 -0.56 41 0 21 0
30MAR26 33.00 C 0.00 0.00 0.00 3.55 -0.55 41 0 43 0
30MAR26 34.00 C 0.00 0.00 0.00 3.12 -0.49 41 0 1,075 0
30MAR26 35.00 C 3.00 3.00 3.00 2.75 -0.45 42 1 924 -1
30MAR26 36.00 C 0.00 0.00 0.00 2.42 -0.45 42 0 174 0
30MAR26 37.00 C 0.00 0.00 0.00 2.10 -0.43 42 0 19 0
30MAR26 38.00 C 0.00 0.00 0.00 1.81 -0.39 42 0 339 0
30MAR26 39.00 C 0.00 0.00 0.00 1.56 -0.35 42 0 277 0
30MAR26 40.00 C 0.00 0.00 0.00 1.34 -0.31 42 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 1.15 -0.27 42 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.98 -0.24 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.83 -0.22 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.71 -0.16 42 0 0 0
30MAR26 45.00 C 0.88 0.88 0.79 0.60 -0.15 42 502 673 +492
29JUN26 13.00 C 0.00 0.00 0.00 20.48 -0.74 77 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 19.79 -1.06 57 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.45 -0.77 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.82 -0.92 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.31 -1.07 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.88 -1.11 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.33 -0.87 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.08 -0.74 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.55 -1.00 57 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.12 -0.81 58 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.76 -0.58 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.00 -0.94 47 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 14.60 -0.88 50 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.20 -0.81 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.74 -0.67 50 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 12.77 -0.73 47 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.66 -0.94 39 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.83 -1.01 40 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.15 -0.71 43 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 9.38 -0.74 43 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 8.62 -0.90 42 0 39 0
29JUN26 27.00 C 0.00 0.00 0.00 8.01 -0.65 43 0 63 0
29JUN26 28.00 C 0.00 0.00 0.00 7.23 -0.72 42 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 6.55 -0.86 41 0 48 0
29JUN26 30.00 C 0.00 0.00 0.00 5.94 -0.72 41 0 43 0
29JUN26 31.00 C 0.00 0.00 0.00 5.27 -0.68 39 0 548 0
29JUN26 32.00 C 0.00 0.00 0.00 4.93 -0.61 41 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 4.46 -0.49 41 0 37 0
29JUN26 34.00 C 0.00 0.00 0.00 4.07 -0.48 41 0 72 0
29JUN26 35.00 C 0.00 0.00 0.00 3.67 -0.52 42 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 3.36 -0.45 42 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 3.03 -0.36 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.57 -0.60 40 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.45 -0.42 42 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 2.19 -0.40 42 0 41 0
29JUN26 41.00 C 0.00 0.00 0.00 1.97 -0.34 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.70 -0.39 41 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.57 -0.31 42 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 1.41 -0.22 42 0 0 0
29JUN26 45.00 C 1.46 1.46 1.44 1.25 -0.22 42 223 223 +223
29SEP26 18.00 C 0.00 0.00 0.00 15.76 -0.70 51 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 15.11 -0.89 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.66 -0.84 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.32 -0.76 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.83 -0.81 45 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 12.94 -0.81 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.05 -0.87 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 11.16 -0.95 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.53 -0.85 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.63 -0.80 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.07 -0.62 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.43 -0.73 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.74 -0.61 40 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 6.93 -0.98 38 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.54 -0.60 39 0 300 0
29SEP26 31.00 C 0.00 0.00 0.00 6.15 -0.52 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.58 -0.53 40 0 28 0
29SEP26 33.00 C 0.00 0.00 0.00 5.15 -0.56 40 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 4.72 -0.47 40 0 32 0
29SEP26 35.00 C 4.54 4.54 4.54 4.32 -0.53 40 10 13 +10
29SEP26 36.00 C 0.00 0.00 0.00 3.97 -0.53 40 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 3.67 -0.49 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.40 -0.41 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.13 -0.39 40 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 2.86 -0.36 40 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 2.60 -0.34 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.32 -0.36 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.11 -0.36 39 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.91 -0.35 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.75 -0.31 39 0 50 0
TOTAL CALL 1,536 40,885 +827
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 0.00 137 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 0.00 126 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2,738 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 242 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 692 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 878 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 813 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,298 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,014 0
27NOV25 28.00 P 0.03 0.03 0.02 0.02 +0.01 43 42 900 -38
27NOV25 29.00 P 0.06 0.06 0.05 0.05 +0.02 41 15 1,074 -2
27NOV25 30.00 P 0.15 0.15 0.10 0.14 +0.06 42 1,049 1,845 +1,018
27NOV25 31.00 P 0.28 0.31 0.08 0.30 +0.11 41 73 1,160 +20
27NOV25 32.00 P 0.62 0.62 0.43 0.59 +0.21 42 132 1,268 -50
27NOV25 33.00 P 0.92 1.07 0.80 1.05 +0.36 43 57 400 +36
27NOV25 34.00 P 1.50 1.50 1.36 1.64 +0.51 43 6 233 0
27NOV25 35.00 P 2.18 2.18 2.18 2.38 +0.65 44 1 94 0
27NOV25 36.00 P 0.00 0.00 0.00 3.22 +0.74 46 0 122 0
27NOV25 37.00 P 0.00 0.00 0.00 4.08 +0.77 43 0 46 0
27NOV25 38.00 P 0.00 0.00 0.00 5.02 +0.92 42 0 3 0
27NOV25 39.00 P 0.00 0.00 0.00 6.00 +0.81 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 7.00 +0.81 0 0 8 0
27NOV25 41.00 P 0.00 0.00 0.00 8.00 +0.79 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.00 +0.76 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 10.00 +1.00 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.00 +0.83 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 12.00 +0.83 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 92 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 255 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 551 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 159 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 477 0
30DEC25 25.00 P 0.06 0.06 0.06 0.05 +0.01 42 343 886 +155
30DEC25 26.00 P 0.08 0.10 0.08 0.10 +0.03 42 41 684 0
30DEC25 27.00 P 0.18 0.18 0.18 0.17 +0.05 41 17 656 +5
30DEC25 28.00 P 0.23 0.29 0.23 0.29 +0.08 41 4 1,129 +4
30DEC25 29.00 P 0.48 0.48 0.42 0.46 +0.11 41 12 3,829 +6
30DEC25 30.00 P 0.65 0.70 0.57 0.69 +0.16 41 43 1,064 -22
30DEC25 31.00 P 0.84 0.99 0.84 0.99 +0.22 41 7 756 0
30DEC25 32.00 P 1.27 1.39 1.17 1.42 +0.33 42 37 466 +13
30DEC25 33.00 P 1.85 1.85 1.85 1.90 +0.40 42 40 367 0
30DEC25 34.00 P 0.00 0.00 0.00 2.44 +0.42 41 0 78 0
30DEC25 35.00 P 0.00 0.00 0.00 3.10 +0.53 42 0 911 0
30DEC25 36.00 P 0.00 0.00 0.00 3.83 +0.61 42 0 30 0
30DEC25 37.00 P 0.00 0.00 0.00 4.61 +0.67 43 0 74 0
30DEC25 38.00 P 0.00 0.00 0.00 5.44 +0.73 43 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 6.31 +0.70 44 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 7.21 +0.72 44 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 8.08 +0.67 41 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.20 +0.96 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.01 +0.68 41 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.00 +0.83 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.00 +0.83 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 51 0
29JAN26 25.00 P 0.00 0.00 0.00 0.17 +0.04 42 0 359 0
29JAN26 26.00 P 0.28 0.28 0.28 0.27 +0.06 42 5 128 -1
29JAN26 27.00 P 0.38 0.39 0.38 0.41 +0.09 42 5 81 +2
29JAN26 28.00 P 0.59 0.59 0.51 0.60 +0.12 42 4 204 -4
29JAN26 29.00 P 0.78 0.82 0.78 0.82 +0.15 41 10 564 +8
29JAN26 30.00 P 1.04 1.04 0.99 1.14 +0.24 42 21 510 +11
29JAN26 31.00 P 1.28 1.37 1.28 1.50 +0.31 42 7 391 +3
29JAN26 32.00 P 1.68 1.68 1.68 1.91 +0.36 41 1 307 +1
29JAN26 33.00 P 0.00 0.00 0.00 2.40 +0.41 41 0 35 0
29JAN26 34.00 P 0.00 0.00 0.00 2.98 +0.44 42 0 251 0
29JAN26 35.00 P 0.00 0.00 0.00 3.62 +0.48 42 0 436 0
29JAN26 36.00 P 0.00 0.00 0.00 4.32 +0.57 43 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 5.07 +0.58 43 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 5.92 +0.70 45 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 6.44 +0.74 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.62 +0.78 47 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.54 +0.84 48 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 9.47 +0.87 50 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 10.12 +0.61 41 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.07 +0.83 41 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.07 +0.90 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 0.00 41 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 50 0
26FEB26 24.00 P 0.23 0.23 0.23 0.19 +0.03 41 2 76 -2
26FEB26 25.00 P 0.00 0.00 0.00 0.30 +0.06 41 0 39 0
26FEB26 26.00 P 0.41 0.44 0.41 0.44 +0.08 41 4 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.62 +0.11 41 0 35 0
26FEB26 28.00 P 0.00 0.00 0.00 0.83 +0.14 41 0 308 0
26FEB26 29.00 P 0.96 1.08 0.96 1.12 +0.21 41 10 129 +10
26FEB26 30.00 P 1.33 1.33 1.33 1.43 +0.23 41 2 348 +2
26FEB26 31.00 P 1.65 1.65 1.65 1.83 +0.32 41 2 326 +2
26FEB26 32.00 P 0.00 0.00 0.00 2.26 +0.33 41 0 374 0
26FEB26 33.00 P 0.00 0.00 0.00 2.76 +0.43 41 0 325 0
26FEB26 34.00 P 0.00 0.00 0.00 3.34 +0.46 41 0 130 0
26FEB26 35.00 P 0.00 0.00 0.00 3.97 +0.50 42 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 4.65 +0.56 42 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 5.38 +0.54 42 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.15 +0.83 43 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 7.01 +0.89 44 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.86 +0.74 45 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 8.73 +0.94 46 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.63 +0.81 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.26 - 41 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 28 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 +0.04 42 0 1,478 0
30MAR26 23.00 P 0.00 0.00 0.00 0.22 +0.05 41 0 91 0
30MAR26 24.00 P 0.00 0.00 0.00 0.33 +0.07 41 0 246 0
30MAR26 25.00 P 0.45 0.45 0.45 0.48 +0.11 42 2 160 -2
30MAR26 26.00 P 0.62 0.62 0.62 0.65 +0.12 42 1 27 +1
30MAR26 27.00 P 0.00 0.00 0.00 0.87 +0.17 42 0 185 0
30MAR26 28.00 P 1.10 1.10 1.10 1.10 +0.18 41 9 410 0
30MAR26 29.00 P 0.00 0.00 0.00 1.39 +0.20 41 0 403 0
30MAR26 30.00 P 1.60 1.60 1.60 1.78 +0.28 41 1 1,602 0
30MAR26 31.00 P 2.14 2.14 2.14 2.18 +0.33 41 1 68 -1
30MAR26 32.00 P 0.00 0.00 0.00 2.65 +0.38 41 0 112 0
30MAR26 33.00 P 3.12 3.12 3.12 3.13 +0.40 41 50 150 0
30MAR26 34.00 P 0.00 0.00 0.00 3.73 +0.47 42 0 47 0
30MAR26 35.00 P 0.00 0.00 0.00 4.35 +0.52 42 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 5.02 +0.50 42 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 5.73 +0.68 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.48 +0.63 43 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 7.26 +0.82 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.10 +0.77 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.98 +0.79 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.82 +0.79 46 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.75 +0.88 47 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 11.50 +0.83 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.53 +0.96 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 +0.04 41 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 +0.05 41 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.43 +0.06 41 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.59 +0.09 41 0 30 0
29JUN26 24.00 P 0.81 0.81 0.81 0.78 +0.12 42 100 612 +87
29JUN26 25.00 P 0.00 0.00 0.00 0.95 +0.11 41 0 1,037 0
29JUN26 26.00 P 0.00 0.00 0.00 1.19 +0.15 41 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 1.47 +0.18 41 0 22 0
29JUN26 28.00 P 1.71 1.71 1.71 1.80 +0.23 40 1 63 +1
29JUN26 29.00 P 0.00 0.00 0.00 2.15 +0.24 40 0 111 0
29JUN26 30.00 P 0.00 0.00 0.00 2.55 +0.28 40 0 62 0
29JUN26 31.00 P 0.00 0.00 0.00 2.99 +0.32 40 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 3.47 +0.34 40 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 3.98 +0.36 40 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 4.60 +0.41 40 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.16 +0.39 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.78 +0.40 40 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 6.51 +0.39 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.35 +0.63 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.12 +0.69 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.89 +0.72 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.33 +0.27 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.45 +0.85 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.27 +0.77 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.19 +0.87 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.02 +0.86 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 +0.04 40 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 +0.05 40 0 1 0
29SEP26 20.00 P 0.50 0.50 0.50 0.36 +0.05 40 10 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.49 +0.06 40 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 +0.08 40 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.84 +0.11 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.03 +0.09 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 +0.16 40 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.61 +0.17 40 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 1.90 +0.19 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 2.28 +0.26 40 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 2.66 +0.25 40 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.06 +0.26 39 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 3.51 +0.29 39 0 1,308 0
29SEP26 32.00 P 4.02 4.02 4.02 3.92 +0.33 38 1 47 0
29SEP26 33.00 P 0.00 0.00 0.00 4.59 +0.39 40 0 33 0
29SEP26 34.00 P 0.00 0.00 0.00 5.14 +0.36 39 0 0 0
29SEP26 35.00 P 5.50 5.50 5.50 5.78 +0.44 40 20 571 +20
29SEP26 36.00 P 0.00 0.00 0.00 6.44 +0.48 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 7.12 +0.51 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.78 +0.49 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.54 +0.55 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.36 +0.64 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.97 +0.51 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.90 +0.62 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.61 +0.61 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.46 +0.66 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.28 +0.67 42 0 0 0
TOTAL PUT 2,188 51,737 +1,283
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$ 12.04
27NOV25 8.50 C 0.00 0.00 0.00 3.55 -0.18 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.30 -0.21 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.05 -0.21 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.80 -0.18 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.55 -0.18 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.37 -0.11 82 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.12 -0.15 74 0 4 0
27NOV25 10.50 C 0.00 0.00 0.00 1.60 -0.13 54 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 1.10 -0.18 39 0 5 0
27NOV25 11.50 C 0.00 0.00 0.00 0.70 -0.14 40 0 21 0
27NOV25 12.00 C 0.00 0.00 0.00 0.37 -0.11 37 0 730 0
27NOV25 12.50 C 0.16 0.16 0.16 0.17 -0.08 37 140 292 0
27NOV25 13.00 C 0.11 0.11 0.11 0.07 -0.04 38 2 506 0
27NOV25 13.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 328 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 200 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 727 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 400 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 759 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 310 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.88 -0.15 66 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.64 -0.11 64 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.40 -0.11 62 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.14 -0.15 55 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.93 -0.11 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.63 -0.16 44 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.44 -0.11 50 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.14 -0.20 38 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.76 -0.13 43 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.36 -0.10 41 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.02 -0.10 41 0 15 0
30DEC25 12.00 C 0.00 0.00 0.00 0.72 -0.10 39 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.50 -0.08 39 0 74 0
30DEC25 13.00 C 0.39 0.39 0.39 0.34 -0.07 39 6 115 +6
30DEC25 13.50 C 0.00 0.00 0.00 0.22 -0.05 39 0 52 0
30DEC25 14.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 132 0
30DEC25 15.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 168 0
30DEC25 15.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.70 -0.09 56 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.44 -0.13 50 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.22 -0.11 51 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.95 -0.15 44 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.69 -0.19 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.44 -0.19 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.32 -0.13 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.93 -0.13 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.51 -0.13 39 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 1.27 -0.13 43 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 1.00 -0.09 42 0 0 0
29JAN26 12.50 C 0.88 0.88 0.88 0.79 -0.05 43 10 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.61 -0.06 43 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.46 -0.05 43 0 98 0
29JAN26 14.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.25 -0.03 42 0 306 0
29JAN26 15.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 76 0
29JAN26 16.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 17 0
29JAN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.72 -0.15 48 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.49 -0.16 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.29 -0.14 48 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.06 -0.22 46 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.90 -0.07 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.69 -0.08 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.49 -0.16 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.11 -0.07 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.72 -0.14 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.45 -0.06 43 0 5 0
26FEB26 12.00 C 0.00 0.00 0.00 1.19 -0.09 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.98 -0.08 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.80 -0.07 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.63 -0.08 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.50 -0.07 43 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.40 -0.05 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.24 -0.04 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.14 -0.03 43 0 4 0
26FEB26 17.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 4.02 -0.16 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.79 -0.17 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.57 -0.14 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.36 -0.16 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.16 -0.13 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.97 -0.14 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.77 -0.12 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.59 -0.11 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.24 -0.11 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.92 -0.11 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.63 -0.11 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.40 -0.11 44 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 1.18 -0.10 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.99 -0.07 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.84 -0.07 45 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.70 -0.07 45 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.58 -0.07 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.48 -0.06 45 0 381 0
30MAR26 15.50 C 0.00 0.00 0.00 0.39 -0.05 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.32 -0.04 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.17 -0.03 44 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.00 -0.13 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.80 -0.16 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.60 -0.16 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.43 -0.15 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.25 -0.15 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.05 -0.17 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.88 -0.17 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.57 -0.13 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.28 -0.14 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.01 -0.13 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.76 -0.13 46 0 3 0
29JUN26 12.50 C 0.00 0.00 0.00 1.53 -0.15 46 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.35 -0.11 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.18 -0.13 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.02 -0.13 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 -0.12 46 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.77 -0.11 46 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.66 -0.11 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.57 -0.10 45 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.49 -0.09 45 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.43 -0.08 45 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.07 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.31 -0.07 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 -0.06 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 -0.06 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 -0.05 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 -0.05 45 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 4.10 -0.15 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.92 -0.14 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.73 -0.12 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.55 -0.12 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.37 -0.13 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.21 -0.13 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.05 -0.14 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.74 -0.15 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.46 -0.13 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.21 -0.13 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.99 -0.13 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.78 -0.11 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.60 -0.09 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.42 -0.13 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.28 -0.11 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.14 -0.11 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.02 -0.09 47 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 -0.09 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.81 -0.10 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 -0.07 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 -0.08 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 -0.08 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 -0.06 47 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.47 -0.06 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 -0.06 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 -0.05 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
TOTAL CALL 158 7,184 +6
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 68 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
27NOV25 11.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 448 0
27NOV25 11.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 853 0
27NOV25 12.00 P 0.26 0.26 0.26 0.30 +0.05 36 5 196 0
27NOV25 12.50 P 0.00 0.00 0.00 0.60 +0.08 35 0 491 0
27NOV25 13.00 P 0.00 0.00 0.00 1.00 +0.11 34 0 282 0
27NOV25 13.50 P 0.00 0.00 0.00 1.52 +0.21 51 0 200 0
27NOV25 14.00 P 0.00 0.00 0.00 2.02 +0.23 61 0 976 0
27NOV25 14.50 P 0.00 0.00 0.00 2.51 +0.20 69 0 421 0
27NOV25 15.00 P 0.00 0.00 0.00 2.96 +0.18 0 0 210 0
27NOV25 15.50 P 0.00 0.00 0.00 3.46 +0.16 0 0 69 0
27NOV25 16.00 P 0.00 0.00 0.00 3.96 +0.16 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.51 +0.23 104 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.01 +0.23 111 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 5.50 +0.22 114 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 6.01 +0.23 125 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 6.51 +0.23 131 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 7.01 +0.22 138 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 7.51 +0.19 144 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 7.98 +0.20 134 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 9.01 +0.19 162 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 10.01 +0.22 172 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 11.01 +0.20 182 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 12.01 +0.22 191 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC25 8.75 P 0.02 0.02 0.02 0.01 0.00 43 5 2 -4
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 0.00 39 0 35 0
30DEC25 10.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 60 0
30DEC25 10.50 P 0.00 0.00 0.00 0.13 +0.02 39 0 147 0
30DEC25 11.00 P 0.24 0.24 0.24 0.24 +0.03 39 5 78 +5
30DEC25 11.50 P 0.34 0.34 0.34 0.40 +0.06 39 2 58 0
30DEC25 12.00 P 0.55 0.55 0.55 0.61 +0.06 38 5 44 0
30DEC25 12.50 P 0.00 0.00 0.00 0.89 +0.08 38 0 247 0
30DEC25 13.00 P 0.00 0.00 0.00 1.25 +0.11 39 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 1.58 +0.08 35 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.06 +0.10 39 0 92 0
30DEC25 14.50 P 0.00 0.00 0.00 2.55 +0.20 44 0 59 0
30DEC25 15.00 P 0.00 0.00 0.00 2.98 +0.17 40 0 69 0
30DEC25 15.50 P 0.00 0.00 0.00 3.46 +0.16 0 0 66 0
30DEC25 16.00 P 0.00 0.00 0.00 3.96 +0.16 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.51 +0.21 59 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.01 +0.21 63 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.50 +0.20 65 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.01 +0.23 71 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.51 +0.14 75 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.01 +0.14 79 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.51 +0.19 82 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.98 +0.20 78 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.01 +0.19 92 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.01 +0.22 98 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.01 +0.20 104 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.01 +0.22 109 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.30 +0.05 43 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.43 +0.04 41 0 31 0
29JAN26 11.50 P 0.00 0.00 0.00 0.61 +0.04 41 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.86 +0.07 42 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 1.12 +0.07 41 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.45 +0.11 41 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.77 +0.05 39 0 50 0
29JAN26 14.00 P 0.00 0.00 0.00 2.22 +0.12 42 0 51 0
29JAN26 14.50 P 0.00 0.00 0.00 2.55 +0.04 36 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.04 +0.08 40 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 3.49 +0.04 38 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.02 +0.14 46 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.51 +0.14 48 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.01 +0.18 52 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.50 +0.19 53 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.01 +0.20 58 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.51 +0.14 61 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.01 +0.14 64 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.54 +0.22 71 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.41 +0.03 43 0 12 0
26FEB26 11.00 P 0.00 0.00 0.00 0.57 +0.04 42 0 11 0
26FEB26 11.50 P 0.00 0.00 0.00 0.76 +0.05 42 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 1.02 +0.07 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.28 +0.06 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.60 +0.03 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.01 +0.14 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.31 +0.14 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.79 +0.14 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.17 +0.09 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.60 +0.10 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.10 +0.14 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.51 +0.14 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.01 +0.14 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 0.00 44 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.29 +0.02 45 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.39 0.00 43 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 0.56 +0.03 44 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.74 +0.05 44 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.95 +0.05 44 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.19 +0.06 43 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.47 +0.06 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.80 +0.09 44 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.12 +0.07 44 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.51 +0.11 45 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 2.89 +0.10 44 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.32 +0.13 46 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.70 +0.08 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.18 +0.15 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.60 +0.17 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.06 +0.14 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.52 +0.13 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.01 +0.16 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.51 +0.14 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.01 +0.14 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.54 +0.20 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.98 +0.17 52 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 9.01 +0.19 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.01 +0.19 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.01 +0.20 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.01 +0.21 71 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.39 0.00 45 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.46 0.00 45 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.53 0.00 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.61 0.00 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.70 +0.01 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.79 +0.01 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.89 +0.02 45 0 17 0
29JUN26 10.50 P 0.00 0.00 0.00 1.11 +0.04 46 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.34 +0.04 45 0 17 0
29JUN26 11.50 P 1.55 1.55 1.55 1.62 +0.08 45 10 22 +10
29JUN26 12.00 P 0.00 0.00 0.00 1.88 +0.05 45 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.18 +0.06 44 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 2.52 +0.09 45 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 2.87 +0.10 44 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.23 +0.10 44 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.59 +0.09 44 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.00 +0.12 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.41 +0.10 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.80 +0.11 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.22 +0.07 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.65 +0.08 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.12 +0.11 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.64 +0.22 47 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 7.01 +0.12 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.47 +0.14 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.92 +0.12 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.30 +0.04 0 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 9.34 +0.15 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.29 +0.16 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.24 +0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.19 +0.16 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.61 +0.02 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 +0.02 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.78 +0.02 47 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 +0.03 47 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.96 +0.03 47 0 141 0
29SEP26 9.75 P 0.00 0.00 0.00 1.06 +0.04 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.16 +0.04 46 0 90 0
29SEP26 10.50 P 1.35 1.35 1.35 1.38 +0.07 46 10 49 +10
29SEP26 11.00 P 1.60 1.60 1.60 1.62 +0.06 46 10 29 +10
29SEP26 11.50 P 0.00 0.00 0.00 1.86 -0.01 45 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.15 +0.05 45 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 +0.04 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.77 +0.03 44 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.13 +0.07 45 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.49 +0.07 45 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 3.86 +0.08 45 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.24 +0.08 44 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.63 +0.06 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.04 +0.09 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.44 +0.07 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.89 +0.10 45 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.28 +0.08 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.70 +0.16 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.17 +0.12 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.61 +0.11 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.06 +0.12 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.49 +0.05 41 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.41 +0.11 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.34 +0.12 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.28 +0.14 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.22 +0.13 0 0 0 0
TOTAL PUT 52 7,061 +31
ALL CONTRACTS TOTAL 886,140 19,999,796 +225,299
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED