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 18 NOV 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 175 122 53 14,079 8,899 5,180 19
AAC AAC TECH (02018) 4,223 1,553 2,670 24,759 11,759 13,000 45
ACC ANHUI CONCH (00914) 644 318 326 35,408 15,760 19,648 28
AIA AIA (01299) 8,706 4,332 4,374 115,811 61,076 54,735 34
AIR AIR CHINA (00753) 1,693 654 1,039 25,351 10,779 14,572 46
ALB BABA (09988) 102,815 46,065 56,750 2,047,171 852,056 1,195,115 52
ALC ALUMINUM CORP OF CHINA (02600) 1,313 429 884 38,260 18,817 19,443 63
ALH ALI HEALTH (00241) 1,382 1,133 249 67,772 37,503 30,269 52
AMC CAM CSI300 (03188) 559 149 410 16,142 10,099 6,043 22
ANA ANTA SPORTS (02020) 3,913 2,798 1,115 127,179 60,646 66,533 31
BCM BANK OF COMM CO LTD (03328) 3,110 986 2,124 18,154 6,712 11,442 21
BEA BANK OF EAST ASIA (00023) 867 0 867 13,478 4,502 8,976 22
BIU BIDU (09888) 79,115 23,982 55,133 873,578 380,510 493,068 91
BLI BILIBILI (09626) 2,741 1,190 1,551 147,883 63,663 84,220 54
BOC BOC HK (HLDGS) LTD (02388) 1,433 535 898 39,963 17,232 22,731 18
BUD BUD APAC (01876) 400 218 182 13,296 4,260 9,036 24
BYA BYD (ADJ-A) (01211) 1,529 147 1,382 35,494 13,146 22,348 34
BYD BYD COMPANY (01211) 27,440 8,471 18,969 597,566 249,666 347,900 41
BYE BYD ELECTRONIC (00285) 1,340 604 736 34,077 15,226 18,851 44
CAT CATL (03750) 16,214 4,844 11,370 216,263 62,485 153,778 82
CCC CHINA COMM CONS (01800) 1,086 192 894 38,131 21,461 16,670 23
CCE CHINA COAL (01898) 480 134 346 21,070 8,489 12,581 37
CDA CHINA CINDA (01359) 22 17 5 3,783 2,258 1,525 38
CGN CGN POWER (01816) 182 93 89 7,217 3,460 3,757 29
CHQ CHINA HONGQIAO (01378) 1,535 433 1,102 7,815 3,034 4,781 52
CHT CHINA MOBILE LTD (00941) 13,012 4,766 8,246 194,379 89,002 105,377 15
CHU CHINA UNICOM LTD (00762) 405 48 357 45,508 22,758 22,750 24
CIT CITIC (00267) 1,886 871 1,015 24,309 13,516 10,793 28
CKH CKH HOLDINGS (00001) 1,698 809 889 58,392 35,026 23,366 24
CKP CK ASSET (01113) 711 217 494 12,206 5,935 6,271 22
CLI CHINA LIFE INSURANCE (02628) 17,325 7,227 10,098 323,756 147,646 176,110 39
CLP CLP HOLDINGS LTD (00002) 379 256 123 14,627 6,070 8,557 11
CMB CM BANK (03968) 1,343 610 733 179,210 67,879 111,331 28
CNC CNOOC LTD (00883) 8,511 2,801 5,710 252,326 110,286 142,040 33
COG COUNTRY GARDEN (02007) 205 40 165 13,998 7,285 6,713 74
COL CHINA OVERSEAS (00688) 1,282 227 1,055 27,184 11,987 15,197 28
COS COSCO SHIP HOLD (01919) 1,005 268 737 32,088 15,265 16,823 28
CPA CATHAY PACIFIC AIRWAYS (00293) 3,159 1,160 1,999 23,859 13,493 10,366 26
CPC CHINA PETROL & CHEM COR (00386) 2,835 1,249 1,586 220,915 96,187 124,728 22
CPI CPIC (02601) 2,482 382 2,100 42,665 20,940 21,725 38
CRC CHINA RAIL CONS (01186) 37 5 32 50,631 40,791 9,840 25
CRG CHINA RAILWAY (00390) 1,493 356 1,137 42,127 23,110 19,017 26
CRL CHINA RES LAND (01109) 2,257 634 1,623 61,150 37,921 23,229 32
CRP CHINA RES POWER (00836) 395 242 153 10,037 4,036 6,001 19
CSA CSOP A50 ETF (02822) 226 23 203 10,873 6,068 4,805 20
CSE CHINA SHENHUA (01088) 1,984 988 996 36,420 10,609 25,811 29
CSP CSPC PHARMA (01093) 3,146 1,943 1,203 141,381 73,135 68,246 51
CTB CITIC BANK (00998) 217 215 2 46,721 22,363 24,358 24
CTC CHINA TELECOM CORP LTD (00728) 1,005 208 797 85,974 49,933 36,041 22
CTS CITIC SEC (06030) 789 405 384 47,111 26,783 20,328 38
DFM DONGFENG GROUP (00489) 371 265 106 28,658 22,017 6,641 29
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 188
GAC GAC GROUP (02238) 63 60 3 4,766 2,417 2,349 36
GAH GEELY AUTO (00175) 6,029 2,255 3,774 45,916 21,931 23,985 39
GHL XINYI GLASS (00868) 132 63 69 3,749 2,167 1,582 37
GJA HAI CAP. ADJ. (02611) 44 44 0 655 421 234 35
GLI GANFENG LITHIUM (01772) 9,682 6,714 2,968 99,458 58,296 41,162 87
GLX GALAXY ENT (00027) 1,833 1,108 725 42,874 22,404 20,470 32
GWM GWMOTOR (02333) 3,456 1,252 2,204 62,590 29,041 33,549 41
HCF HSCEI ETF (02828) 1,504 651 853 33,643 16,350 17,293 23
HDO HAIDILAO (06862) 1,606 1,127 479 34,694 22,285 12,409 32
HEH POWER ASSETS (00006) 228 171 57 7,025 2,660 4,365 12
HES HAIER SMART HOME (06690) 512 227 285 9,485 5,521 3,964 27
HEX HK EXCHANGES & CLEARING (00388) 26,409 8,894 17,515 477,412 264,045 213,367 25
HGN HENGAN INT'L (01044) 238 49 189 5,416 2,102 3,314 23
HKB HSBC HOLDINGS PLC (00005) 19,199 8,385 10,814 551,259 226,193 325,066 25
HKG HONG KONG & CHINA GAS (00003) 150 81 69 35,884 14,120 21,764 14
HLD HENDERSON LAND DEV LTD (00012) 925 691 234 14,447 9,379 5,068 26
HNP HUANENG POWER INT INC (00902) 496 317 179 34,886 16,486 18,400 29
HOS HUA HONG SEMI (01347) 2,802 1,381 1,421 35,396 20,304 15,092 72
HSB HANG SENG BANK LTD (00011) 400 400 0 31,432 8,829 22,603 5
INB INNOVENT BIO (01801) 712 169 543 15,170 6,444 8,726 52
JDC JD (09618) 19,806 6,195 13,611 455,150 177,145 278,005 40
JDH JD HEALTH (06618) 1,033 631 402 16,364 8,605 7,759 47
JXC JIANGXI COPPER (00358) 1,691 926 765 37,531 15,125 22,406 55
KDS KINGDEE INT'L (00268) 391 140 251 18,411 8,396 10,015 45
KLE KUNLUN ENERGY (00135) 461 350 111 6,180 1,908 4,272 18
KSO KINGSOFT (03888) 1,305 617 688 19,154 8,390 10,764 53
KST KUAISHOU (01024) 27,195 17,304 9,891 371,793 189,912 181,881 84
LAU LI AUTO (02015) 13,426 5,915 7,511 281,400 116,202 165,198 69
LEN LENOVO GROUP (00992) 14,992 6,946 8,046 162,291 82,387 79,904 41
LNI LI NING (02331) 3,858 1,947 1,911 124,228 59,031 65,197 35
LNK LINK REIT (00823) 741 259 482 40,923 20,237 20,686 25
MDG MIDEA GROUP (00300) 2,730 1,497 1,233 19,139 9,542 9,597 30
MEN MENGNIU DAIRY (02319) 1,530 1,261 269 33,842 16,753 17,089 27
MET MEITUAN DIANPING (03690) 53,680 29,541 24,139 1,934,992 1,022,409 912,583 42
MGM MGM CHINA (02282) 138 37 101 12,351 7,148 5,203 30
MIU XIAOMI (01810) 122,985 69,055 53,930 1,558,672 847,057 711,615 61
MOL CMOC (03993) 147 36 111 3,036 1,303 1,733 61
MSB MINSHENG BANK (01988) 105 10 95 5,660 3,310 2,350 26
MTR MTR CORPORATION LTD (00066) 603 277 326 35,140 16,241 18,899 18
NBM CNBM (03323) 222 86 136 28,268 12,376 15,892 38
NCL NCI (01336) 654 265 389 14,500 6,372 8,128 41
NFU NONGFU SPRING (09633) 224 117 107 9,249 3,089 6,160 30
NTE NTES (09999) 1,258 992 266 36,485 17,226 19,259 55
NWD NEW WORLD DEV CO LTD (00017) 1,147 709 438 47,862 20,541 27,321 47
ORT NEW ORIENTAL (09901) 174 113 61 5,899 3,138 2,761 35
PAI PING AN INSURANCE LTD (02318) 33,995 12,277 21,718 1,004,291 488,134 516,157 30
PEC PETROCHINA CO LTD (00857) 30,090 11,951 18,139 675,803 299,212 376,591 29
PEN XPENG (09868) 24,882 16,458 8,424 256,899 114,516 142,383 59
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 56
PHT PA GOODDOCTOR (01833) 2,460 1,312 1,148 35,527 18,025 17,502 60
PIC PICC P&C (02328) 341 64 277 17,936 8,598 9,338 34
PIN PICC GROUP (01339) 87 19 68 7,068 4,188 2,880 37
POP POP MART (09992) 15,646 4,922 10,724 177,745 63,792 113,953 52
SAN SANDS CHINA LTD (01928) 1,040 441 599 82,615 37,323 45,292 37
SBO SINO BIOPHARM (01177) 234 190 44 13,737 6,304 7,433 51
SET SENSETIME (00020) 113 77 36 25,445 15,125 10,320 48
SHK SUN HUNG KAI PPT LTD (00016) 1,143 224 919 20,109 8,214 11,895 33
SHL XINYI SOLAR (00968) 1,612 865 747 38,862 19,055 19,807 55
SHZ SHENZHOU INTL (02313) 401 121 280 11,753 4,486 7,267 37
SMC SMIC (00981) 5,447 3,701 1,746 79,259 34,445 44,814 63
SNO SUNNY OPT (02382) 2,623 872 1,751 42,485 19,457 23,028 43
SNP SINOPHARM (01099) 393 45 348 13,759 6,329 7,430 24
SUN SUNAC (01918) 274 116 158 17,630 11,024 6,606 71
SWA SWIRE PACIFIC LTD 'A' (00019) 300 74 226 4,302 2,028 2,274 21
TCH TENCENT HOLDINGS LTD (00700) 141,827 86,309 55,518 1,862,208 867,963 994,245 27
TIC TECHTRONIC IND (00669) 2,313 1,090 1,223 15,791 8,858 6,933 37
TRF TRACKER FUND OF HK (02800) 2,375 848 1,527 37,940 19,511 18,429 20
TRP TRIP.COM (09961) 2,692 1,341 1,351 40,776 14,858 25,918 36
VNK CHINA VANKE (02202) 5,864 2,532 3,332 55,575 17,013 38,562 41
WEB WB (09898) 27 0 27 2,189 200 1,989 31
WHD WHG (ADJ-B) (00288) 0 0 0 1,173 499 674 31
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 28
WHG WH GROUP (00288) 94 31 63 2,525 1,171 1,354 32
WHL THE WHARF (HLDGS) LTD (00004) 27 0 27 1,085 599 486 26
WWC WANT WANT CHINA (00151) 55 15 40 2,630 1,019 1,611 35
WXB WUXI BIO (02269) 5,725 3,575 2,150 170,270 68,759 101,511 48
XAB ABC ($0.001) (01288) 1,475 903 572 32,779 14,694 18,085 25
XBC BANK OF CHINA ($0.001) (03988) 79,491 19,975 59,516 832,606 447,853 384,753 19
XCC CCB ($0.001) (00939) 7,567 4,068 3,499 692,311 293,074 399,237 22
XIC ICBC ($0.001) (01398) 13,546 8,041 5,505 574,579 262,407 312,172 22
XPB PSBC ($0.001) (01658) 377 215 162 9,793 5,511 4,282 23
XTA CHINA TOWER ($0.001) (AD(00788) 50 30 20 1,557 1,038 519 20
XTW CHINA TOWER ($0.001) (00788) 707 270 437 57,665 37,366 20,299 20
YZC YANKUANG ENERGY (01171) 1,128 610 518 30,741 16,982 13,759 36
ZAO ZA ONLINE (06060) 1,936 1,263 673 27,324 13,478 13,846 39
ZJM ZIJIN MINING GROUP (02899) 7,397 2,841 4,556 98,161 42,453 55,708 45
ZSH ZHONGSHENG HLDG (00881) 1,491 129 1,362 13,949 7,450 6,499 43
TOTAL 1,075,236 492,694 582,542 20,519,888 9,651,917 10,867,971
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XBC 30MAR26 4.00 54,350 0.024 18 0.032 0.032 56,618 +0.005 +26.316
C XBC 30MAR26 5.00 18,122 0.065 18 0.082 0.080 47,109 -0.022 -25.287
C TCH 27NOV25 660.00 11,515 1.63 29 4.10 1.29 12,505 -2.06 -55.83
C TCH 21NOV25 700.00 9,105 0.12 55 0.11 0.02 2,901 +0.07 +140.00
P ALB 29JAN26 120.00 8,005 1.18 44 1.34 1.21 8,941 -0.02 -1.67
C ALB 26FEB26 180.00 7,876 6.43 44 8.15 6.79 1,126 -0.33 -4.88
P MIU 29JAN26 36.00 7,587 0.80 37 0.88 0.78 8,280 +0.21 +35.59
C MIU 27NOV25 45.00 7,535 0.19 51 0.28 0.17 11,452 -0.15 -44.12
P PEC 30DEC25 8.25 7,535 0.08 25 0.10 0.10 8,925 -0.01 -11.11
C MIU 29JAN26 46.00 7,053 1.12 38 1.23 1.10 8,242 -0.34 -23.29
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 29JAN26 460.00 3 0.36 31 1.00 0.93 110 +0.35 +3,500.00
P TCH 29JAN26 470.00 0 0.52 31 0.00 0.00 266 +0.50 +2,500.00
P TCH 29JAN26 450.00 5 0.24 32 1.00 1.00 515 +0.23 +2,300.00
P TCH 29JAN26 480.00 10 0.76 31 1.58 1.58 236 +0.72 +1,800.00
P HKB 30DEC25 87.50 3 0.14 36 0.25 0.24 3,782 +0.13 +1,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C PEN 27NOV25 112.50 49 0.01 63 0.22 0.15 434 -0.68 -98.55
C CAT 29JAN26 790.00 0 0.01 30 0.00 0.00 0 -0.50 -98.04
C PEN 27NOV25 110.00 404 0.02 62 0.27 0.15 1,751 -0.96 -97.96
C PEN 27NOV25 115.00 368 0.01 67 0.18 0.11 681 -0.47 -97.92
C PEN 27NOV25 107.50 82 0.03 60 0.47 0.21 1,129 -1.33 -97.79
* 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$ 15.88
27NOV25 9.25 C 0.00 0.00 0.00 6.64 -0.06 123 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.39 -0.06 116 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.14 -0.06 109 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.89 -0.06 103 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.39 -0.06 89 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.89 -0.06 74 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.89 -0.06 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.39 -0.06 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.95 0.00 59 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.90 -0.05 20 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.44 -0.06 18 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.14 -0.04 18 0 16 0
27NOV25 16.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 2,591 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 787 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 460 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 41 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.91 -0.05 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.66 -0.07 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.38 -0.06 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.13 -0.11 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.90 -0.09 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.64 -0.11 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.39 -0.11 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.14 -0.11 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.89 -0.07 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.45 -0.04 63 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.89 -0.10 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.43 -0.05 38 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.96 -0.04 46 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.40 -0.12 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.44 -0.04 22 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.95 -0.11 20 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.45 -0.09 15 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.03 -0.04 18 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.63 -0.08 17 0 1 0
30DEC25 16.00 C 0.34 0.34 0.34 0.35 -0.03 17 80 631 +16
30DEC25 16.50 C 0.22 0.22 0.18 0.18 -0.03 18 22 179 +1
30DEC25 17.00 C 0.13 0.13 0.10 0.08 -0.01 18 10 366 -5
30DEC25 17.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 1,610 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 136 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 129 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.14 -0.12 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.89 -0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.45 -0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.43 -0.09 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.96 -0.10 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.40 -0.12 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.93 -0.16 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.44 -0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.95 -0.12 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.51 -0.10 14 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.12 -0.05 17 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.78 -0.05 17 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.51 -0.04 18 0 21 0
29JAN26 16.50 C 0.00 0.00 0.00 0.32 -0.03 18 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 1 0
29JAN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 1 0
29JAN26 18.00 C 0.09 0.09 0.09 0.06 0.00 19 10 37 +10
29JAN26 18.50 C 0.00 0.00 0.00 0.03 0.00 19 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.89 -0.15 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.48 -0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.99 -0.05 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.43 -0.09 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.96 -0.10 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.93 -0.16 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.46 -0.10 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.01 -0.14 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.59 -0.14 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.25 -0.10 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.89 -0.12 18 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.62 -0.12 18 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.42 -0.08 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.28 -0.06 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.17 -0.07 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.10 -0.05 18 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.91 -0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.74 +0.01 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.49 +0.04 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.14 -0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.90 -0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.64 -0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.50 0.00 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.14 -0.19 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.90 -0.14 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.48 -0.12 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.99 -0.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.43 -0.09 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.96 -0.10 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.44 -0.08 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.53 -0.08 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.09 -0.10 14 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.69 -0.13 17 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.33 -0.12 17 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.01 -0.12 18 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.75 -0.11 18 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 0.54 -0.07 18 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.40 -0.04 19 0 125 0
30MAR26 17.50 C 0.00 0.00 0.00 0.27 -0.05 19 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.17 -0.05 19 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.04 19 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.91 -0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.68 -0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.50 -0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.19 -0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.92 -0.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.48 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.99 -0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.50 -0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.03 -0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.58 -0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.13 -0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.71 -0.04 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.31 -0.11 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.94 -0.09 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.61 -0.07 18 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.31 -0.06 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.08 -0.01 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.83 -0.03 19 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.64 -0.03 19 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.52 0.00 19 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.39 0.00 19 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.29 0.00 19 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.21 0.00 19 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 0.00 19 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 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 6.23 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.00 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.53 -0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.07 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.62 -0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.17 -0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.32 -0.05 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.92 -0.14 17 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.55 -0.12 18 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.20 -0.11 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.94 -0.03 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.59 -0.08 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.38 -0.03 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.15 -0.02 20 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 -0.02 20 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 -0.02 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 -0.01 20 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 0.00 20 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 0.00 20 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 0.00 20 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 0.00 20 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 122 8,899 +22
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 42 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.06 0.00 20 0 404 0
27NOV25 16.00 P 0.25 0.25 0.25 0.26 +0.03 20 3 335 +1
27NOV25 16.50 P 0.61 0.61 0.61 0.64 +0.03 20 1 161 +1
27NOV25 17.00 P 0.00 0.00 0.00 1.12 +0.06 0 0 38 0
27NOV25 17.50 P 0.00 0.00 0.00 1.64 +0.08 40 0 2 0
27NOV25 18.00 P 0.00 0.00 0.00 2.18 +0.06 60 0 0 -2
27NOV25 18.50 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.15 +0.09 69 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.65 +0.09 77 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.15 +0.09 84 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.15 0.00 99 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.15 -0.01 111 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.26 +0.11 161 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.15 -0.01 135 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.15 +0.09 146 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.15 -0.01 157 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.03 0.00 18 0 127 0
30DEC25 15.00 P 0.08 0.08 0.08 0.09 +0.01 18 1 136 0
30DEC25 15.50 P 0.18 0.21 0.18 0.21 +0.02 18 20 213 0
30DEC25 16.00 P 0.39 0.39 0.39 0.44 +0.03 18 1 746 -1
30DEC25 16.50 P 0.00 0.00 0.00 0.77 +0.05 19 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 1.19 +0.09 21 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.67 +0.11 24 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.18 +0.06 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.15 +0.09 36 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.67 +0.11 42 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.15 +0.09 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.15 0.00 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.15 -0.01 57 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.26 +0.11 79 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.15 -0.01 69 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.15 +0.07 75 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.15 -0.01 80 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 29 0 3 0
29JAN26 12.50 P 0.02 0.02 0.02 0.01 0.00 26 16 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 24 0
29JAN26 14.50 P 0.08 0.08 0.08 0.08 0.00 19 10 10 +10
29JAN26 15.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 0.32 +0.01 18 0 4 0
29JAN26 16.00 P 0.00 0.00 0.00 0.57 +0.04 19 0 35 0
29JAN26 16.50 P 0.00 0.00 0.00 0.88 +0.05 20 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.26 +0.05 20 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.70 +0.10 22 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.19 +0.07 25 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.68 +0.04 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.15 0.00 29 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.67 +0.11 34 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.15 +0.09 35 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.16 +0.01 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.15 -0.01 46 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.26 +0.11 62 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.15 -0.01 56 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.15 +0.07 60 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.15 -0.01 64 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 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 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.23 -0.03 18 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.40 -0.02 19 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.94 0.00 19 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.31 +0.03 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.73 +0.06 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.20 +0.06 23 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.69 +0.05 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.19 +0.04 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.67 +0.10 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.18 +0.09 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.16 +0.01 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.16 0.00 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.26 +0.11 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.15 -0.01 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.16 +0.08 55 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 -0.01 19 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 20 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.49 -0.01 19 0 224 0
30MAR26 16.00 P 0.00 0.00 0.00 0.73 0.00 19 0 158 0
30MAR26 16.50 P 0.00 0.00 0.00 1.03 +0.02 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.37 +0.03 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.78 +0.07 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.22 +0.08 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.70 +0.04 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.19 +0.04 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.67 +0.07 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.18 +0.09 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.17 +0.02 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.16 -0.01 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.26 +0.11 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.16 0.00 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.16 +0.08 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.16 0.00 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.48 +0.04 19 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.68 +0.05 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.89 +0.05 19 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.21 +0.10 20 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.53 +0.10 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.90 +0.12 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.31 +0.13 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.75 +0.09 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.23 +0.08 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.73 +0.13 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.19 +0.10 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.23 +0.08 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.16 -0.01 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.26 +0.11 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.16 0.00 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.16 +0.06 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.17 +0.01 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
29SEP26 14.00 P 0.35 0.35 0.35 0.34 +0.01 20 1 1 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.48 +0.02 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 +0.02 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.83 0.00 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.07 +0.04 20 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.34 +0.04 20 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.70 +0.10 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.05 +0.11 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.43 +0.12 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.84 +0.14 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.28 +0.07 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.75 +0.12 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.24 +0.13 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.23 +0.08 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.17 0.00 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.26 +0.11 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.16 0.00 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.16 +0.05 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.17 +0.01 40 0 0 0
TOTAL PUT 53 5,180 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 38.32
27NOV25 29.00 C 0.00 0.00 0.00 9.47 -1.86 109 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.35 -1.98 58 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.51 -1.82 93 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.54 -1.77 85 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.33 -2.08 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.34 -2.00 0 0 1 0
27NOV25 35.00 C 0.00 0.00 0.00 3.47 -1.89 45 0 0 0
27NOV25 36.00 C 2.56 2.56 2.35 2.57 -1.84 41 32 30 +30
27NOV25 37.00 C 1.69 1.69 1.69 1.87 -1.54 44 15 30 +15
27NOV25 38.00 C 1.62 1.62 1.11 1.28 -1.41 45 31 29 -1
27NOV25 39.00 C 1.25 1.25 0.80 0.80 -1.10 45 21 83 +21
27NOV25 40.00 C 0.67 0.70 0.38 0.48 -0.86 45 167 240 +38
27NOV25 41.00 C 0.49 0.49 0.22 0.27 -0.62 45 93 91 -24
27NOV25 42.00 C 0.32 0.32 0.14 0.14 -0.42 45 61 192 +28
27NOV25 43.00 C 0.00 0.00 0.00 0.07 -0.27 45 0 119 0
27NOV25 44.00 C 0.00 0.00 0.00 0.03 -0.16 45 0 593 0
27NOV25 45.00 C 0.00 0.00 0.00 0.02 -0.08 48 0 226 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 394 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 249 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 225 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 327 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 577 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 319 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 247 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 48 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 62 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 131 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 139 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 146 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 18.68 -1.81 122 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.67 -1.72 113 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.61 -1.78 99 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.51 -1.87 81 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.53 -1.87 77 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.46 -1.94 59 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.55 -1.86 67 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.59 -1.83 64 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.67 -1.68 64 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.77 -1.67 64 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.78 -1.74 58 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.82 -1.51 54 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.89 -1.45 50 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.86 -1.89 43 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 5.17 -1.46 46 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.14 -1.59 39 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 3.48 -1.55 40 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 2.97 -1.31 42 0 54 0
30DEC25 38.00 C 2.75 2.75 2.75 2.43 -1.20 42 15 30 -15
30DEC25 39.00 C 2.49 2.49 2.17 1.96 -1.13 42 37 165 -15
30DEC25 40.00 C 1.94 1.94 1.83 1.60 -0.99 43 47 130 -15
30DEC25 41.00 C 1.78 1.78 1.22 1.21 -0.93 41 25 100 +5
30DEC25 42.00 C 1.28 1.28 0.91 0.94 -0.81 42 17 299 -5
30DEC25 43.00 C 0.69 0.69 0.69 0.74 -0.67 42 15 71 -15
30DEC25 44.00 C 0.00 0.00 0.00 0.57 -0.49 42 0 112 0
30DEC25 45.00 C 0.63 0.63 0.42 0.43 -0.45 42 36 255 +30
30DEC25 46.00 C 0.49 0.49 0.46 0.32 -0.36 42 17 248 +15
30DEC25 47.00 C 0.25 0.25 0.25 0.24 -0.28 42 15 349 +5
30DEC25 48.00 C 0.24 0.24 0.24 0.17 -0.23 42 1 218 -1
30DEC25 49.00 C 0.00 0.00 0.00 0.13 -0.17 43 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.09 -0.14 42 0 681 0
30DEC25 52.50 C 0.00 0.00 0.00 0.04 -0.07 43 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 90 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29JAN26 29.00 C 0.00 0.00 0.00 9.95 -1.49 53 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.84 -1.86 44 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.18 -1.32 49 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.35 -1.30 48 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.37 -1.47 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.79 -1.70 46 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.79 -1.74 40 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.18 -1.67 41 0 0 0
29JAN26 37.00 C 3.57 3.57 3.57 3.75 -1.32 43 15 30 +15
29JAN26 38.00 C 0.00 0.00 0.00 3.23 -1.43 43 0 38 0
29JAN26 39.00 C 3.18 3.18 2.91 2.77 -1.18 43 30 250 +15
29JAN26 40.00 C 2.76 2.76 2.64 2.36 -1.09 43 32 262 -13
29JAN26 41.00 C 2.34 2.34 2.34 2.00 -1.00 43 15 45 -11
29JAN26 42.00 C 1.99 1.99 1.93 1.70 -0.80 43 30 32 +1
29JAN26 43.00 C 1.81 1.81 1.41 1.41 -0.84 43 31 30 0
29JAN26 44.00 C 1.63 1.63 1.16 1.19 -0.74 43 21 39 +20
29JAN26 45.00 C 1.22 1.22 1.22 0.99 -0.64 43 6 77 -1
29JAN26 46.00 C 0.00 0.00 0.00 0.81 -0.58 43 0 33 0
29JAN26 47.00 C 0.00 0.00 0.00 0.67 -0.50 43 0 31 0
29JAN26 48.00 C 0.59 0.59 0.59 0.54 -0.44 43 1 33 0
29JAN26 49.00 C 0.52 0.52 0.50 0.44 -0.38 43 3 22 +2
29JAN26 50.00 C 0.43 0.43 0.43 0.36 -0.32 43 4 19 +3
29JAN26 52.50 C 0.00 0.00 0.00 0.21 -0.21 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.12 -0.14 43 0 33 0
29JAN26 57.50 C 0.14 0.14 0.14 0.07 -0.08 44 2 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.04 -0.05 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.24 -1.36 51 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.36 -1.34 49 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.51 -1.28 48 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.70 -1.26 46 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.93 -1.26 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.22 -1.64 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.55 -1.25 44 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.71 -1.39 41 0 15 0
26FEB26 37.00 C 4.16 4.16 4.05 4.29 -1.25 43 280 295 +280
26FEB26 38.00 C 4.47 4.47 4.47 3.78 -1.18 43 265 295 +250
26FEB26 39.00 C 3.13 3.13 3.13 3.33 -1.18 43 15 60 +15
26FEB26 40.00 C 3.23 3.23 3.07 2.92 -1.10 43 30 45 +10
26FEB26 41.00 C 2.83 2.83 2.39 2.55 -1.02 43 30 41 +12
26FEB26 42.00 C 0.00 0.00 0.00 2.21 -0.96 43 0 45 0
26FEB26 43.00 C 1.81 1.81 1.81 1.91 -0.90 43 5 20 +5
26FEB26 44.00 C 1.64 1.64 1.64 1.64 -0.85 43 1 16 0
26FEB26 45.00 C 1.89 1.89 1.89 1.40 -0.78 43 4 4 0
26FEB26 46.00 C 1.64 1.64 1.19 1.20 -0.70 43 3 20 +1
26FEB26 47.00 C 1.33 1.33 1.33 1.02 -0.64 43 15 15 +15
26FEB26 48.00 C 0.00 0.00 0.00 0.87 -0.57 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.73 -0.51 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.91 -1.59 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.91 -1.48 67 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.91 -1.48 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.01 -1.44 62 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.66 -1.78 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.93 -1.50 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.08 -1.48 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.24 -1.32 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.29 -1.64 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.24 -1.58 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.66 -1.45 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.94 -1.25 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.13 -1.30 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.48 -1.21 46 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.97 -1.36 48 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.99 -1.46 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.58 -1.08 45 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 5.24 -0.90 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.74 -0.91 47 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 4.25 -0.89 47 0 12 0
30MAR26 40.00 C 0.00 0.00 0.00 3.62 -0.92 44 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 3.25 -0.89 45 0 40 0
30MAR26 42.00 C 0.00 0.00 0.00 2.91 -0.90 45 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 2.61 -0.88 45 0 6 0
30MAR26 44.00 C 2.13 2.13 2.13 2.35 -0.81 45 2 35 0
30MAR26 45.00 C 2.61 2.61 2.00 2.08 -0.68 45 3 22 -1
30MAR26 46.00 C 1.70 1.70 1.70 1.89 -0.63 45 1 136 0
30MAR26 47.00 C 1.59 1.59 1.59 1.70 -0.57 46 1 31 +1
30MAR26 48.00 C 1.80 1.80 1.80 1.53 -0.49 46 4 24 +4
30MAR26 49.00 C 0.00 0.00 0.00 1.37 -0.43 46 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 1.21 -0.39 46 0 7 0
30MAR26 52.50 C 0.00 0.00 0.00 0.86 -0.32 46 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.63 -0.21 46 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.47 -0.14 46 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.34 -0.10 46 0 49 0
30MAR26 62.50 C 0.32 0.32 0.32 0.24 -0.09 46 3 15 -3
30MAR26 65.00 C 0.00 0.00 0.00 0.17 -0.07 46 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.53 -1.77 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.84 -1.78 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.30 -1.40 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.40 -1.64 45 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.77 -1.66 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.23 -1.06 47 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.57 -1.44 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.68 -1.34 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.39 -1.28 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.85 -1.03 46 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 6.35 -0.97 46 0 0 0
29JUN26 38.00 C 5.50 5.50 5.50 5.67 -1.23 44 1 19 +1
29JUN26 39.00 C 0.00 0.00 0.00 5.26 -1.09 44 0 17 0
29JUN26 40.00 C 4.72 4.72 4.70 4.87 -1.07 44 13 65 +13
29JUN26 41.00 C 0.00 0.00 0.00 4.54 -1.10 45 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 4.20 -1.05 45 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 3.89 -0.99 45 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 3.57 -0.97 45 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.30 -0.93 45 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 3.03 -0.91 45 0 90 0
29JUN26 47.00 C 2.70 2.70 2.70 2.76 -0.91 45 1 1 +1
29JUN26 48.00 C 2.97 3.00 2.97 2.55 -0.79 45 2 16 +1
29JUN26 49.00 C 0.00 0.00 0.00 2.34 -0.79 45 0 19 0
29JUN26 50.00 C 2.15 2.15 2.15 2.13 -0.76 45 11 17 +11
29JUN26 52.50 C 0.00 0.00 0.00 1.72 -0.64 45 0 11 0
29JUN26 55.00 C 0.00 0.00 0.00 1.33 -0.60 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 1.05 -0.46 44 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.85 -0.39 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.67 -0.36 44 0 11 0
29JUN26 65.00 C 0.93 0.93 0.93 0.55 -0.29 45 3 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.43 -0.23 44 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.35 -0.18 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.27 -0.17 44 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 11.65 -1.80 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.17 -1.33 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.33 -1.55 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.80 -1.46 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.30 -1.32 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.64 -1.69 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.13 -1.31 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.76 -1.25 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.29 -1.44 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.86 -1.06 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.37 -1.10 44 0 1 0
29SEP26 40.00 C 5.95 5.95 5.95 6.06 -1.14 45 1 2 0
29SEP26 41.00 C 0.00 0.00 0.00 5.68 -1.15 45 0 12 0
29SEP26 42.00 C 5.25 5.25 5.25 5.31 -1.04 45 6 7 -6
29SEP26 43.00 C 4.95 4.95 4.95 4.97 -1.08 45 7 10 -7
29SEP26 44.00 C 0.00 0.00 0.00 4.52 -1.14 44 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 4.28 -1.16 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.02 -0.96 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.83 -0.86 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.57 -0.96 45 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 3.36 -0.91 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.17 -0.83 45 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 2.64 -0.77 45 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.24 -0.58 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.88 -0.53 45 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.60 -0.45 45 0 21 0
29SEP26 62.50 C 1.60 1.60 1.60 1.34 -0.41 45 7 7 0
29SEP26 65.00 C 1.40 1.40 1.40 1.17 -0.32 45 4 0 -4
29SEP26 67.50 C 0.00 0.00 0.00 0.96 -0.30 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.81 -0.27 45 0 2 0
TOTAL CALL 1,553 11,759 +726
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
27NOV25 33.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 99 0
27NOV25 34.00 P 0.08 0.08 0.08 0.05 +0.04 45 2 77 +2
27NOV25 35.00 P 0.09 0.09 0.09 0.12 +0.09 45 2 212 0
27NOV25 36.00 P 0.16 0.36 0.16 0.28 +0.20 45 53 230 +20
27NOV25 37.00 P 0.30 0.67 0.30 0.53 +0.36 45 220 365 +6
27NOV25 38.00 P 0.49 1.16 0.49 0.90 +0.55 44 50 219 -1
27NOV25 39.00 P 0.96 1.68 0.96 1.41 +0.77 43 18 256 +9
27NOV25 40.00 P 1.88 1.88 1.88 2.12 +1.08 45 1 229 0
27NOV25 41.00 P 2.08 2.08 2.08 2.90 +1.30 44 3 243 0
27NOV25 42.00 P 2.77 2.77 2.77 3.75 +1.47 41 100 413 0
27NOV25 43.00 P 0.00 0.00 0.00 4.79 +1.71 53 0 171 0
27NOV25 44.00 P 5.75 5.75 5.74 5.74 +1.78 55 130 47 -117
27NOV25 45.00 P 6.78 6.78 6.78 6.68 +1.77 0 10 97 -10
27NOV25 46.00 P 7.72 7.72 7.72 7.68 +1.78 0 50 62 -9
27NOV25 47.00 P 0.00 0.00 0.00 8.68 +1.77 0 0 60 -7
27NOV25 48.00 P 10.14 10.14 10.14 9.68 +1.75 0 5 30 -14
27NOV25 49.00 P 0.00 0.00 0.00 10.68 +1.72 0 0 60 0
27NOV25 50.00 P 0.00 0.00 0.00 11.76 +1.80 96 0 30 0
27NOV25 52.50 P 0.00 0.00 0.00 14.18 +1.70 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 16.68 +1.73 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 19.18 +1.98 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 21.68 +1.75 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 24.18 +1.75 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 26.68 +1.98 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 29.33 +1.69 193 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 31.68 +1.98 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 34.26 +2.06 195 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 59 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 79 0
30DEC25 30.00 P 0.10 0.11 0.10 0.09 +0.05 43 13 153 +3
30DEC25 31.00 P 0.17 0.17 0.17 0.15 +0.08 42 10 116 +10
30DEC25 32.00 P 0.29 0.32 0.29 0.25 +0.12 42 15 147 +14
30DEC25 33.00 P 0.43 0.43 0.38 0.38 +0.18 42 12 112 +10
30DEC25 34.00 P 0.66 0.66 0.66 0.56 +0.24 42 20 173 +17
30DEC25 35.00 P 0.64 0.91 0.64 0.80 +0.32 42 35 431 +10
30DEC25 36.00 P 0.76 0.76 0.76 1.10 +0.41 41 1 311 +1
30DEC25 37.00 P 1.15 1.65 1.15 1.48 +0.55 41 126 303 +121
30DEC25 38.00 P 1.63 2.10 1.62 1.97 +0.69 42 217 683 +184
30DEC25 39.00 P 1.95 2.61 1.95 2.48 +0.83 42 259 345 +187
30DEC25 40.00 P 2.49 3.14 2.49 3.14 +1.02 43 3 412 -1
30DEC25 41.00 P 3.08 3.08 3.08 3.66 +0.97 40 1 131 +1
30DEC25 42.00 P 0.00 0.00 0.00 4.60 +1.32 44 0 104 0
30DEC25 43.00 P 0.00 0.00 0.00 5.28 +1.48 42 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 6.29 +1.80 47 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 6.97 +1.56 42 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 7.76 +1.68 37 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 8.80 +1.58 42 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 9.75 +1.82 42 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 10.71 +1.72 42 0 85 0
30DEC25 50.00 P 0.00 0.00 0.00 11.76 +1.77 49 0 96 0
30DEC25 52.50 P 0.00 0.00 0.00 14.32 +1.84 60 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 16.84 +1.89 68 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.18 +1.86 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.68 +1.75 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.18 +1.72 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.79 +1.62 88 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.46 +1.82 105 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.68 +1.85 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.26 +1.83 99 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.68 +1.87 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.18 +1.84 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.68 +1.82 0 0 0 0
29JAN26 29.00 P 0.19 0.25 0.19 0.20 +0.07 43 48 45 +40
29JAN26 30.00 P 0.00 0.00 0.00 0.30 +0.11 43 0 24 0
29JAN26 31.00 P 0.00 0.00 0.00 0.44 +0.15 43 0 30 0
29JAN26 32.00 P 0.00 0.00 0.00 0.61 +0.20 43 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 0.81 +0.25 43 0 17 0
29JAN26 34.00 P 1.18 1.18 1.18 1.08 +0.33 43 1 38 +1
29JAN26 35.00 P 1.10 1.53 1.10 1.41 +0.41 43 3 27 +1
29JAN26 36.00 P 1.52 1.85 1.52 1.74 +0.50 43 17 67 +14
29JAN26 37.00 P 1.88 2.29 1.88 2.15 +0.55 43 302 257 +206
29JAN26 38.00 P 2.32 2.84 2.32 2.65 +0.71 43 191 382 +187
29JAN26 39.00 P 2.82 3.31 2.82 3.18 +0.80 43 119 645 +56
29JAN26 40.00 P 3.27 3.27 3.27 3.77 +0.90 43 2 261 +2
29JAN26 41.00 P 0.00 0.00 0.00 4.33 +0.91 42 0 16 0
29JAN26 42.00 P 0.00 0.00 0.00 4.95 +0.93 40 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 5.75 +1.13 42 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.40 +0.99 39 0 30 0
29JAN26 45.00 P 7.48 7.48 7.48 7.18 +1.30 38 10 40 +10
29JAN26 46.00 P 0.00 0.00 0.00 7.99 +1.07 37 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.96 +1.16 39 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.96 +1.33 42 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.74 +1.22 36 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.76 +1.64 40 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.32 +1.55 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.84 +1.66 55 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.18 +1.73 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.93 +2.00 68 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.18 +1.72 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.79 +1.62 71 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.35 +0.10 42 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.49 +0.13 42 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.67 +0.18 43 0 0 0
26FEB26 32.00 P 1.00 1.00 1.00 0.87 +0.23 43 2 6 +2
26FEB26 33.00 P 1.00 1.00 1.00 1.14 +0.29 43 1 2 +1
26FEB26 34.00 P 1.17 1.59 1.17 1.45 +0.36 43 2 15 0
26FEB26 35.00 P 0.00 0.00 0.00 1.79 +0.44 43 0 16 0
26FEB26 36.00 P 2.20 2.20 2.20 2.17 +0.51 42 1 32 0
26FEB26 37.00 P 2.43 2.71 2.43 2.61 +0.59 42 296 311 +266
26FEB26 38.00 P 0.00 0.00 0.00 3.10 +0.71 43 250 482 +250
26FEB26 39.00 P 3.87 3.87 3.87 3.54 +0.70 41 15 97 +15
26FEB26 40.00 P 0.00 0.00 0.00 4.23 +0.89 43 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 4.91 +1.02 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.59 +1.10 44 0 0 0
26FEB26 43.00 P 5.86 6.53 5.86 6.01 +0.81 40 20 20 +20
26FEB26 44.00 P 0.00 0.00 0.00 6.88 +1.00 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.94 +1.44 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.29 +1.05 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.13 +0.95 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.05 +1.06 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.82 +0.98 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 17 0
30MAR26 22.00 P 0.10 0.10 0.10 0.06 +0.03 46 10 36 +4
30MAR26 23.00 P 0.00 0.00 0.00 0.10 +0.05 46 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 +0.07 46 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.21 +0.09 46 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.28 +0.11 45 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.40 +0.16 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.52 +0.18 45 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.67 +0.22 45 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.87 +0.27 45 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 1.09 +0.32 45 0 70 0
30MAR26 32.00 P 1.13 1.37 1.13 1.35 +0.37 45 2 10 0
30MAR26 33.00 P 1.68 1.68 1.68 1.65 +0.43 45 1 47 0
30MAR26 34.00 P 0.00 0.00 0.00 1.98 +0.48 45 0 634 0
30MAR26 35.00 P 0.00 0.00 0.00 2.37 +0.55 45 0 128 0
30MAR26 36.00 P 2.70 2.84 2.70 2.77 +0.59 45 18 88 +3
30MAR26 37.00 P 0.00 0.00 0.00 3.23 +0.64 44 0 37 0
30MAR26 38.00 P 0.00 0.00 0.00 3.72 +0.70 44 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 4.28 +0.83 45 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 4.81 +0.83 44 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 5.41 +0.87 44 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 6.04 +0.89 44 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.69 +0.94 43 0 20 0
30MAR26 44.00 P 0.00 0.00 0.00 7.39 +0.93 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.10 +0.93 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.85 +1.04 42 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.85 +1.23 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.41 +1.07 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.71 +1.66 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.15 +1.13 41 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 14.76 +1.90 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.01 +1.64 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.29 +1.55 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.93 +1.87 54 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.25 +1.70 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.79 +1.62 56 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.46 +1.82 65 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.68 +1.85 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.26 +1.83 64 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.70 +1.89 63 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.26 +1.92 69 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.85 +0.15 44 0 21 0
29JUN26 28.00 P 0.00 0.00 0.00 1.06 +0.19 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.30 +0.22 44 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 1.56 +0.29 44 0 28 0
29JUN26 31.00 P 0.00 0.00 0.00 1.88 +0.36 45 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 2.16 +0.37 44 0 10 0
29JUN26 33.00 P 0.00 0.00 0.00 2.52 +0.41 44 0 47 0
29JUN26 34.00 P 3.00 3.00 3.00 2.89 +0.44 44 1 83 0
29JUN26 35.00 P 0.00 0.00 0.00 3.34 +0.51 44 0 121 0
29JUN26 36.00 P 0.00 0.00 0.00 3.80 +0.55 44 0 53 0
29JUN26 37.00 P 0.00 0.00 0.00 4.29 +0.60 44 0 14 0
29JUN26 38.00 P 0.00 0.00 0.00 4.85 +0.68 44 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 5.42 +0.74 44 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 6.02 +0.80 44 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 6.65 +0.85 45 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.03 +0.64 42 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 7.87 +0.85 44 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.34 +0.76 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.05 +0.65 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.76 +0.97 42 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.86 +0.98 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.28 +0.66 42 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.31 +0.97 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.25 +1.16 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.30 +1.17 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.39 +1.19 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.75 +1.51 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.12 +1.75 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.44 +1.43 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.79 +1.62 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.46 +1.82 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.68 +1.85 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.26 +1.83 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.90 +0.36 45 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.17 +0.34 44 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.56 +0.46 45 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.88 +0.43 44 0 8 0
29SEP26 33.00 P 3.33 3.33 3.33 3.34 +0.53 45 2 58 +2
29SEP26 34.00 P 0.00 0.00 0.00 3.71 +0.53 44 0 14 0
29SEP26 35.00 P 0.00 0.00 0.00 4.13 +0.53 44 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 4.66 +0.62 44 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.13 +0.61 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.70 +0.68 44 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 6.40 +0.85 45 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.91 +0.85 45 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.55 +0.90 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.14 +0.88 45 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.84 +0.97 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.55 +1.10 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.24 +1.02 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.87 +0.97 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.71 +1.14 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.52 +1.25 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.25 +1.21 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.97 +1.19 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.09 +1.28 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.07 +1.26 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.31 +1.59 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.43 +1.41 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.76 +1.59 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.07 +1.60 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.46 +1.72 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.71 +1.66 44 0 0 0
TOTAL PUT 2,670 13,000 +1,516
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$ 22.94
27NOV25 17.00 C 0.00 0.00 0.00 5.95 -0.61 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 5.46 -0.62 69 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 4.96 -0.62 62 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 4.50 -0.58 79 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 3.96 -0.62 48 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 3.51 -0.57 65 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 3.05 -0.54 65 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 1.98 -0.58 33 0 38 0
27NOV25 22.00 C 1.23 1.23 1.09 1.06 -0.56 29 60 132 +6
27NOV25 23.00 C 0.57 0.57 0.41 0.39 -0.40 28 43 249 +40
27NOV25 24.00 C 0.16 0.16 0.11 0.09 -0.18 28 11 183 -11
27NOV25 25.00 C 0.04 0.04 0.04 0.02 -0.05 31 20 464 -15
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 307 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 185 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 303 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 161 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 161 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 23 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 700 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.46 -0.66 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.10 -0.71 76 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.46 -0.67 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.01 -0.63 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.48 -0.57 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.98 -0.59 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.67 -0.41 59 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.13 -0.58 50 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.50 -0.72 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.02 -0.66 22 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.55 -0.59 27 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.05 -0.58 23 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 2.24 -0.49 29 0 15 0
30DEC25 22.00 C 1.59 1.59 1.59 1.50 -0.44 29 15 4,218 +15
30DEC25 23.00 C 0.00 0.00 0.00 0.89 -0.37 28 0 249 0
30DEC25 24.00 C 0.60 0.60 0.51 0.50 -0.25 28 29 213 0
30DEC25 25.00 C 0.37 0.37 0.33 0.25 -0.16 28 77 189 +27
30DEC25 26.00 C 0.00 0.00 0.00 0.11 -0.11 27 0 168 0
30DEC25 27.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 425 0
30DEC25 28.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.19 -0.64 47 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.70 -0.64 44 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.21 -0.50 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.74 -0.48 39 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.27 -0.60 37 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.80 -0.55 34 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.25 -0.45 28 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.49 -0.56 29 0 0 0
29JAN26 22.00 C 1.77 1.77 1.77 1.77 -0.44 28 30 35 -10
29JAN26 23.00 C 0.00 0.00 0.00 1.24 -0.35 29 0 277 0
29JAN26 24.00 C 0.00 0.00 0.00 0.83 -0.27 29 0 436 0
29JAN26 25.00 C 0.00 0.00 0.00 0.52 -0.22 29 0 400 0
29JAN26 26.00 C 0.00 0.00 0.00 0.31 -0.16 29 0 1,203 0
29JAN26 27.00 C 0.00 0.00 0.00 0.18 -0.11 29 0 1,473 0
29JAN26 28.00 C 0.18 0.18 0.18 0.10 -0.07 29 2 283 0
29JAN26 29.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 5 0
29JAN26 30.00 C 0.08 0.08 0.08 0.03 -0.02 29 1 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.19 -0.64 36 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.77 -0.57 39 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.21 -0.50 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.74 -0.48 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.27 -0.65 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.81 -0.70 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.38 -0.58 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.65 -0.58 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.99 -0.42 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.45 -0.36 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.04 -0.26 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.72 -0.24 29 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 0.47 -0.19 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.30 -0.14 28 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.19 -0.09 28 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.12 -0.06 29 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.68 -0.60 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.30 -0.51 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.81 -0.52 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.32 -0.55 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.74 -0.56 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.27 -0.62 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.82 -0.57 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.34 -0.38 32 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.98 -0.46 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.53 -0.39 33 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.01 -0.50 29 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.54 -0.46 27 0 34 0
30MAR26 21.00 C 0.00 0.00 0.00 2.90 -0.49 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.25 -0.43 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.70 -0.36 28 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.27 -0.32 28 0 26 0
30MAR26 25.00 C 0.00 0.00 0.00 0.95 -0.29 29 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.68 -0.20 29 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.47 -0.19 29 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.33 -0.14 29 0 187 0
30MAR26 29.00 C 0.33 0.33 0.33 0.22 -0.11 29 30 45 +24
30MAR26 30.00 C 0.00 0.00 0.00 0.15 -0.07 29 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.79 -0.60 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.30 -0.63 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.81 -0.56 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.36 -0.56 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.88 -0.62 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.43 -0.56 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.98 -0.56 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.53 -0.66 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.12 -0.53 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.68 -0.57 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.33 -0.50 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.95 -0.50 29 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.29 -0.45 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.68 -0.38 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.09 -0.37 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.66 -0.31 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.30 -0.26 28 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.03 -0.23 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.79 -0.19 29 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.60 -0.16 29 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.45 -0.13 29 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.33 -0.10 28 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.25 -0.08 29 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.53 -0.49 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.10 -0.49 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.69 -0.50 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.28 -0.48 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.90 -0.49 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.50 -0.51 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.15 -0.50 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.54 -0.41 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.88 -0.42 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.39 -0.38 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.97 -0.34 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.62 -0.30 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.35 -0.24 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.10 -0.24 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.89 -0.21 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.71 -0.19 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 -0.15 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.46 -0.13 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.11 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.29 -0.09 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.22 -0.08 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 0 0
TOTAL CALL 318 15,760 +76
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 128 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 172 0
27NOV25 22.00 P 0.09 0.09 0.09 0.09 +0.05 28 2 284 +2
27NOV25 23.00 P 0.32 0.44 0.32 0.42 +0.19 27 155 416 +82
27NOV25 24.00 P 0.00 0.00 0.00 1.14 +0.42 29 0 4,145 0
27NOV25 25.00 P 0.00 0.00 0.00 2.06 +0.53 0 0 93 0
27NOV25 26.00 P 0.00 0.00 0.00 3.15 +0.69 60 0 25 0
27NOV25 27.00 P 0.00 0.00 0.00 4.18 +0.72 78 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.11 +0.65 77 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.06 +0.60 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.08 +0.62 86 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.08 +0.58 95 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.08 +0.56 103 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.08 +0.58 111 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 11.20 +0.66 157 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 12.21 +0.75 168 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 4,125 0
30DEC25 20.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.19 +0.07 28 0 220 0
30DEC25 22.00 P 0.38 0.44 0.38 0.44 +0.14 28 43 438 +40
30DEC25 23.00 P 0.70 0.85 0.70 0.85 +0.22 27 10 361 +2
30DEC25 24.00 P 0.00 0.00 0.00 1.46 +0.33 27 0 445 0
30DEC25 25.00 P 0.00 0.00 0.00 2.23 +0.40 28 0 93 0
30DEC25 26.00 P 0.00 0.00 0.00 3.20 +0.61 34 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 4.18 +0.69 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.11 +0.65 39 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 6.12 +0.66 46 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.09 +0.63 47 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.09 +0.48 51 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.08 +0.56 54 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.08 +0.57 58 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.20 +0.66 77 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.21 +0.69 82 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.19 +0.06 29 0 105 0
29JAN26 21.00 P 0.34 0.34 0.34 0.38 +0.10 28 4 132 +4
29JAN26 22.00 P 0.61 0.61 0.61 0.68 +0.16 28 3 33 +3
29JAN26 23.00 P 1.02 1.02 1.02 1.12 +0.23 28 4 317 +4
29JAN26 24.00 P 0.00 0.00 0.00 1.72 +0.32 28 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 2.43 +0.36 29 0 659 0
29JAN26 26.00 P 0.00 0.00 0.00 3.33 +0.64 32 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.18 +0.46 31 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 5.18 +0.60 36 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.20 +0.73 42 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.09 +0.63 38 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.09 +0.48 42 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.08 +0.56 44 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.09 +0.58 49 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.20 +0.55 61 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.21 +0.69 65 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.20 +0.05 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.29 +0.07 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.51 +0.12 28 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.83 +0.17 28 0 15 0
26FEB26 23.00 P 1.22 1.22 1.22 1.30 +0.25 28 2 8 +2
26FEB26 24.00 P 0.00 0.00 0.00 1.88 +0.30 28 0 6 0
26FEB26 25.00 P 0.00 0.00 0.00 2.50 +0.30 27 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.33 +0.47 28 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.22 +0.42 29 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.18 +0.60 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.20 +0.54 37 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.09 +0.43 34 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.09 +0.48 37 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.09 +0.57 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.14 +0.63 47 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.16 +0.03 28 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.23 +0.05 29 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.31 +0.06 29 0 95 0
30MAR26 20.00 P 0.00 0.00 0.00 0.40 +0.08 28 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.65 +0.11 28 0 126 0
30MAR26 22.00 P 0.00 0.00 0.00 1.00 +0.16 28 0 13 0
30MAR26 23.00 P 0.00 0.00 0.00 1.49 +0.25 28 0 25 0
30MAR26 24.00 P 1.98 1.98 1.98 2.00 +0.21 27 3 23 +3
30MAR26 25.00 P 0.00 0.00 0.00 2.72 +0.38 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.57 +0.46 31 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.22 +0.32 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.18 +0.45 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.20 +0.54 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.09 +0.43 31 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 8.09 +0.48 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.09 +0.57 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.14 +0.63 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.20 +0.55 48 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.21 +0.68 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 +0.04 29 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.28 +0.06 29 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.36 +0.07 29 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.44 +0.06 28 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.55 +0.09 28 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.67 +0.08 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.82 +0.11 28 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.17 +0.17 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.60 +0.19 28 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.17 +0.27 28 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.77 +0.32 28 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 3.43 +0.35 28 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.11 +0.32 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.89 +0.39 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.75 +0.44 28 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.59 +0.46 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.48 +0.50 28 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.42 +0.52 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.32 +0.53 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.25 +0.55 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.20 +0.55 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.21 +0.67 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 +0.04 28 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 +0.07 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 +0.07 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 +0.08 29 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.81 +0.10 29 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.97 +0.12 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.13 +0.13 29 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.51 +0.18 29 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.89 +0.14 28 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 2.48 +0.24 28 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 3.07 +0.29 28 0 130 0
29SEP26 25.00 P 3.55 3.55 3.55 3.70 +0.31 28 100 200 +100
29SEP26 26.00 P 0.00 0.00 0.00 4.40 +0.34 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.15 +0.38 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.03 +0.44 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.86 +0.48 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.70 +0.48 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.54 +0.50 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.45 +0.55 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.33 +0.49 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.24 +0.51 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.21 +0.56 28 0 0 0
TOTAL PUT 326 19,648 +242
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$ 78.55
21NOV25 50.00 C 0.00 0.00 0.00 28.74 -2.56 265 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 26.07 -2.75 152 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 23.78 -2.54 224 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 21.07 -2.73 116 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 18.71 -2.61 164 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 16.18 -3.00 137 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 13.58 -2.76 83 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 11.07 -2.73 49 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 8.83 -2.51 94 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 6.09 -2.73 42 0 0 0
21NOV25 75.00 C 4.72 4.72 3.80 3.80 -2.55 47 101 41 +41
21NOV25 77.50 C 0.00 0.00 0.00 1.62 -2.40 35 0 26 0
21NOV25 80.00 C 0.80 0.80 0.41 0.44 -1.49 34 33 34 +13
21NOV25 82.50 C 0.16 0.16 0.16 0.08 -0.52 36 1 98 0
21NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.26 37 0 142 0
21NOV25 87.50 C 0.00 0.00 0.00 0.01 -0.15 49 0 134 0
21NOV25 90.00 C 0.00 0.00 0.00 0.01 -0.10 60 0 11 0
21NOV25 92.50 C 0.00 0.00 0.00 0.01 -0.08 71 0 40 0
21NOV25 95.00 C 0.00 0.00 0.00 0.01 -0.07 81 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.06 90 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.05 100 0 1 0
21NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.04 109 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.03 118 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.02 126 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.01 134 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 32.67 -2.67 157 0 85 0
27NOV25 47.00 C 0.00 0.00 0.00 32.54 -1.81 243 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 30.66 -2.69 143 0 63 0
27NOV25 49.00 C 0.00 0.00 0.00 29.89 -2.46 175 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 29.28 -2.59 202 0 60 0
27NOV25 52.50 C 0.00 0.00 0.00 26.19 -2.75 125 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 23.78 -2.57 125 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 21.10 -2.76 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 18.71 -2.65 90 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 16.19 -3.05 75 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 13.72 -2.70 67 0 239 0
27NOV25 67.50 C 0.00 0.00 0.00 11.23 -2.64 57 0 279 0
27NOV25 70.00 C 0.00 0.00 0.00 8.98 -2.40 60 0 686 0
27NOV25 72.50 C 6.43 6.43 6.35 6.44 -2.75 44 32 916 -17
27NOV25 75.00 C 4.82 4.82 4.82 4.11 -2.42 36 30 1,616 0
27NOV25 77.50 C 2.83 2.89 1.99 2.13 -2.18 30 160 2,828 -93
27NOV25 80.00 C 1.50 1.53 0.80 0.87 -1.48 29 497 1,174 -2
27NOV25 82.50 C 0.50 0.50 0.31 0.32 -0.76 30 334 1,455 +210
27NOV25 85.00 C 0.20 0.20 0.11 0.09 -0.42 30 61 1,126 -23
27NOV25 87.50 C 0.07 0.08 0.06 0.03 -0.24 32 21 488 -20
27NOV25 90.00 C 0.02 0.03 0.02 0.01 -0.15 34 10 791 -10
27NOV25 92.50 C 0.05 0.05 0.05 0.01 -0.09 40 2 246 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 184 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.06 52 0 599 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 92 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.04 63 0 11 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 2 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 496 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 26.19 -2.75 118 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 24.31 -2.17 159 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 21.61 -2.25 132 0 0 0
28NOV25 60.00 C 0.00 0.00 0.00 19.10 -2.26 117 0 0 0
28NOV25 62.50 C 0.00 0.00 0.00 16.38 -2.86 89 0 0 0
28NOV25 65.00 C 0.00 0.00 0.00 13.72 -3.14 63 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 11.51 -2.78 71 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 8.98 -2.41 56 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 6.44 -2.75 42 0 0 0
28NOV25 75.00 C 4.62 4.62 4.62 4.16 -2.38 35 30 30 +30
28NOV25 77.50 C 2.21 2.21 2.21 2.21 -2.12 30 30 30 +30
28NOV25 80.00 C 1.01 1.05 0.95 0.98 -1.47 30 130 100 +100
28NOV25 82.50 C 0.58 0.58 0.33 0.37 -0.80 30 68 68 +68
28NOV25 85.00 C 0.22 0.22 0.15 0.12 -0.39 31 9 28 +9
28NOV25 87.50 C 0.00 0.00 0.00 0.03 -0.24 31 0 50 0
28NOV25 90.00 C 0.00 0.00 0.00 0.01 -0.15 33 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 0.01 -0.09 38 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.06 49 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
28NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
28NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 40.70 -2.80 0 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 39.78 -2.66 92 0 120 0
30DEC25 40.00 C 0.00 0.00 0.00 38.71 -2.80 0 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 37.71 -2.80 0 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 36.73 -2.78 65 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 35.74 -2.72 66 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 34.73 -2.71 49 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 33.74 -2.85 57 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 32.75 -2.83 58 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 32.54 -2.10 108 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.75 -2.61 49 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.89 -2.75 71 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.28 -2.59 88 0 214 0
30DEC25 52.50 C 0.00 0.00 0.00 26.19 -2.75 0 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 24.31 -2.40 73 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 21.61 -2.33 58 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 19.10 -3.10 51 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 16.38 -2.86 34 0 444 0
30DEC25 65.00 C 0.00 0.00 0.00 14.03 -2.83 36 0 2,908 0
30DEC25 67.50 C 0.00 0.00 0.00 11.51 -2.78 29 0 1,304 0
30DEC25 70.00 C 9.20 9.20 9.13 9.32 -2.74 30 4 3,761 0
30DEC25 72.50 C 7.23 7.24 7.23 7.26 -2.24 30 60 1,446 -30
30DEC25 75.00 C 5.61 5.61 5.22 5.23 -2.36 28 5 665 +1
30DEC25 77.50 C 4.09 4.09 3.50 3.64 -1.82 27 134 1,609 +118
30DEC25 80.00 C 2.90 2.90 2.26 2.38 -1.35 27 269 1,081 +192
30DEC25 82.50 C 1.75 1.85 1.46 1.48 -1.10 27 229 918 +98
30DEC25 85.00 C 1.24 1.25 0.89 0.96 -0.71 28 407 2,469 -168
30DEC25 87.50 C 0.68 0.70 0.57 0.62 -0.47 29 73 1,567 -26
30DEC25 90.00 C 0.42 0.42 0.37 0.40 -0.30 30 23 613 -18
30DEC25 92.50 C 0.24 0.24 0.21 0.26 -0.19 31 46 1,102 +26
30DEC25 95.00 C 0.16 0.16 0.15 0.17 -0.11 32 27 2,031 0
30DEC25 97.50 C 0.00 0.00 0.00 0.12 -0.06 33 0 219 0
30DEC25 100.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 249 0
30DEC25 102.50 C 0.07 0.07 0.07 0.06 -0.01 35 52 172 +52
30DEC25 105.00 C 0.07 0.07 0.07 0.04 -0.01 36 15 151 +15
30DEC25 107.50 C 0.00 0.00 0.00 0.03 0.00 37 0 470 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 38 0 4 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 32.97 -2.66 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 32.54 -2.16 79 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 30.99 -2.86 54 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 30.00 -2.69 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.28 -2.59 63 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.53 -2.69 46 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.31 -2.44 52 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.03 -2.62 51 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.10 -3.10 33 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 16.38 -3.32 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.59 -2.81 35 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 12.31 -2.27 33 0 119 0
29JAN26 70.00 C 0.00 0.00 0.00 9.57 -3.01 24 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 8.11 -2.21 30 0 1,824 0
29JAN26 75.00 C 6.15 6.15 6.15 6.25 -1.92 28 1 114 +1
29JAN26 77.50 C 0.00 0.00 0.00 4.71 -1.63 28 0 551 0
29JAN26 80.00 C 3.79 3.79 3.43 3.43 -1.45 27 60 386 +60
29JAN26 82.50 C 2.61 2.61 2.55 2.47 -1.10 27 31 352 0
29JAN26 85.00 C 1.71 1.71 1.71 1.75 -0.91 27 10 335 0
29JAN26 87.50 C 1.56 1.56 1.40 1.24 -0.70 28 21 296 +1
29JAN26 90.00 C 0.94 0.94 0.84 0.89 -0.52 28 33 286 -1
29JAN26 92.50 C 0.74 0.74 0.63 0.64 -0.38 29 151 522 +121
29JAN26 95.00 C 0.53 0.57 0.45 0.47 -0.29 30 80 545 +25
29JAN26 97.50 C 0.35 0.35 0.35 0.34 -0.22 31 11 199 +11
29JAN26 100.00 C 0.29 0.29 0.29 0.24 -0.18 31 4 113 +4
29JAN26 102.50 C 0.00 0.00 0.00 0.17 -0.14 31 0 73 0
29JAN26 105.00 C 0.17 0.17 0.17 0.13 -0.10 32 1 51 +1
29JAN26 107.50 C 0.00 0.00 0.00 0.09 -0.08 33 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 -0.06 33 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 -0.05 34 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 32.54 -2.27 64 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.13 -2.72 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.14 -2.64 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.28 -2.59 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.00 -2.32 50 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.31 -2.60 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.03 -3.10 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.53 -2.93 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.81 -3.30 26 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.86 -2.87 31 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.64 -2.38 30 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.30 -2.86 26 0 0 0
26FEB26 72.50 C 8.40 8.40 8.40 8.81 -1.95 29 2 3 +2
26FEB26 75.00 C 0.00 0.00 0.00 6.99 -2.05 28 0 30 0
26FEB26 77.50 C 5.85 5.85 5.41 5.49 -1.60 27 63 121 +30
26FEB26 80.00 C 4.10 4.20 4.10 4.20 -1.49 27 33 163 +33
26FEB26 82.50 C 0.00 0.00 0.00 3.21 -1.20 27 0 82 0
26FEB26 85.00 C 2.80 2.80 2.80 2.43 -0.97 27 5 51 +3
26FEB26 87.50 C 1.79 1.79 1.79 1.84 -0.79 28 1 44 +1
26FEB26 90.00 C 0.00 0.00 0.00 1.39 -0.62 28 0 36 0
26FEB26 92.50 C 0.00 0.00 0.00 1.07 -0.43 29 0 35 0
26FEB26 95.00 C 0.95 0.95 0.79 0.81 -0.30 29 60 88 -2
26FEB26 97.50 C 0.00 0.00 0.00 0.61 -0.20 30 0 35 0
26FEB26 100.00 C 0.00 0.00 0.00 0.46 -0.13 30 0 135 0
26FEB26 102.50 C 0.00 0.00 0.00 0.34 -0.09 30 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.26 -0.05 31 0 33 0
26FEB26 107.50 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.03 -2.76 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.05 -2.78 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.06 -2.79 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.13 -2.70 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.09 -2.75 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.16 -2.69 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.11 -2.76 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.72 -2.22 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.24 -2.99 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.54 -2.37 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.29 -2.77 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.09 -1.92 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.28 -2.85 36 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 27.00 -2.57 40 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 24.31 -3.23 28 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 22.03 -3.10 32 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 19.53 -2.93 27 0 1,017 0
30MAR26 62.50 C 0.00 0.00 0.00 17.07 -3.25 24 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 15.46 -2.62 32 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 13.43 -2.48 32 0 1,164 0
30MAR26 70.00 C 0.00 0.00 0.00 11.23 -2.47 29 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 9.12 -2.77 27 0 437 0
30MAR26 75.00 C 7.70 7.70 7.70 7.83 -2.20 28 1 415 +1
30MAR26 77.50 C 6.30 6.30 6.30 6.38 -1.58 28 1 233 +1
30MAR26 80.00 C 5.70 5.70 4.99 5.14 -1.49 28 204 434 +155
30MAR26 82.50 C 3.99 3.99 3.99 4.04 -1.31 27 1 217 +1
30MAR26 85.00 C 0.00 0.00 0.00 3.28 -1.10 28 0 197 0
30MAR26 87.50 C 0.00 0.00 0.00 2.60 -0.89 28 650 936 +650
30MAR26 90.00 C 2.02 2.02 2.02 2.11 -0.64 29 1 127 -1
30MAR26 92.50 C 1.85 1.85 1.65 1.71 -0.44 29 4 587 0
30MAR26 95.00 C 0.00 0.00 0.00 1.40 -0.27 30 0 217 0
30MAR26 97.50 C 0.00 0.00 0.00 1.14 -0.15 31 0 66 0
30MAR26 100.00 C 0.97 0.97 0.97 0.94 -0.05 31 1 715 +1
30MAR26 102.50 C 0.00 0.00 0.00 0.77 +0.02 32 0 9 0
30MAR26 105.00 C 0.00 0.00 0.00 0.64 +0.07 32 0 132 0
30MAR26 107.50 C 0.00 0.00 0.00 0.54 +0.11 33 0 132 0
30MAR26 110.00 C 0.00 0.00 0.00 0.46 +0.14 34 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.40 +0.16 34 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.34 +0.16 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.40 -2.72 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.39 -1.75 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.69 -2.54 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.97 -2.33 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.84 -2.52 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.38 -2.03 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.83 -2.81 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.23 -2.79 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.44 -2.19 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.84 -2.52 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.78 -3.76 21 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 17.58 -3.50 23 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 15.68 -2.98 25 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 13.74 -3.22 26 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 11.89 -3.06 26 0 65 0
29JUN26 72.50 C 0.00 0.00 0.00 10.26 -2.53 26 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 9.27 -2.16 28 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 7.89 -1.67 28 0 1,532 0
29JUN26 80.00 C 0.00 0.00 0.00 6.68 -1.52 28 0 179 0
29JUN26 82.50 C 0.00 0.00 0.00 5.64 -1.39 28 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 4.76 -1.24 28 0 45 0
29JUN26 87.50 C 4.10 4.10 3.94 4.00 -1.08 28 3 138 0
29JUN26 90.00 C 0.00 0.00 0.00 3.40 -0.90 29 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 2.83 -0.84 29 0 46 0
29JUN26 95.00 C 2.41 2.41 2.41 2.39 -0.69 29 1 1,502 0
29JUN26 97.50 C 0.00 0.00 0.00 1.98 -0.61 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.67 -0.48 29 0 42 0
29JUN26 102.50 C 0.00 0.00 0.00 1.39 -0.43 29 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.17 -0.33 30 0 111 0
29JUN26 107.50 C 0.00 0.00 0.00 0.97 -0.29 30 0 70 0
29JUN26 110.00 C 0.00 0.00 0.00 0.82 -0.22 30 0 65 0
29JUN26 112.50 C 0.00 0.00 0.00 0.68 -0.17 30 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.58 -0.13 30 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 33.69 -2.54 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.97 -2.33 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.84 -2.52 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.38 -2.03 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.83 -2.81 33 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 27.53 -2.49 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.44 -2.19 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.03 -2.83 31 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 20.63 -2.91 28 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 18.82 -2.26 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.87 -2.32 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.03 -2.31 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.32 -2.43 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.75 -2.27 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.48 -1.89 28 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 9.19 -1.46 28 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 7.93 -1.65 28 0 42 0
29SEP26 82.50 C 0.00 0.00 0.00 6.92 -1.52 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.05 -1.26 28 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 5.28 -1.06 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 4.53 -1.15 28 0 25 0
29SEP26 92.50 C 4.16 4.16 4.16 3.97 -1.14 28 5 40 +5
29SEP26 95.00 C 0.00 0.00 0.00 3.48 -0.95 28 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 3.12 -0.68 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.67 -0.69 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.35 -0.61 29 0 103 0
29SEP26 105.00 C 0.00 0.00 0.00 2.06 -0.52 29 0 79 0
29SEP26 107.50 C 0.00 0.00 0.00 1.77 -0.50 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.56 -0.42 30 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.36 -0.36 30 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.18 -0.29 30 0 0 0
TOTAL CALL 4,332 61,076 +1,699
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
21NOV25 75.00 P 0.07 0.07 0.07 0.11 +0.08 38 6 23 +2
21NOV25 77.50 P 0.23 0.42 0.23 0.49 +0.34 32 11 51 +8
21NOV25 80.00 P 1.05 1.99 1.05 1.80 +1.21 31 150 263 +68
21NOV25 82.50 P 3.37 3.37 3.37 4.00 +2.26 34 30 33 -16
21NOV25 85.00 P 0.00 0.00 0.00 6.45 +2.61 0 0 1 0
21NOV25 87.50 P 0.00 0.00 0.00 8.95 +2.71 0 0 50 0
21NOV25 90.00 P 0.00 0.00 0.00 11.45 +2.40 0 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 14.10 +2.50 108 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 16.45 +2.72 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 18.95 +2.22 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 21.45 +2.73 0 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 23.95 +2.74 0 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 26.60 +2.64 171 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 28.95 +2.09 0 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 31.45 +2.75 0 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 33.95 +2.55 0 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 36.45 +2.73 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 100 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 182 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 102 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 125 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 433 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 675 0
27NOV25 62.50 P 0.04 0.04 0.04 0.02 +0.01 61 3 719 0
27NOV25 65.00 P 0.04 0.04 0.04 0.03 +0.02 55 5 1,057 0
27NOV25 67.50 P 0.00 0.00 0.00 0.05 +0.04 49 0 1,849 0
27NOV25 70.00 P 0.07 0.07 0.06 0.10 +0.08 44 164 1,659 -62
27NOV25 72.50 P 0.08 0.14 0.08 0.21 +0.15 39 161 1,079 +123
27NOV25 75.00 P 0.22 0.36 0.22 0.43 +0.28 34 297 1,836 -4
27NOV25 77.50 P 0.59 0.96 0.59 0.93 +0.51 28 369 1,052 +98
27NOV25 80.00 P 1.70 2.33 1.65 2.21 +1.20 28 478 906 -10
27NOV25 82.50 P 3.39 4.25 3.39 4.11 +1.95 26 107 386 -52
27NOV25 85.00 P 5.60 5.60 5.60 6.50 +2.46 31 2 188 -2
27NOV25 87.50 P 0.00 0.00 0.00 8.95 +2.56 0 0 56 0
27NOV25 90.00 P 0.00 0.00 0.00 11.45 +2.40 0 0 25 0
27NOV25 92.50 P 0.00 0.00 0.00 14.37 +2.77 79 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 16.45 +2.31 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 18.95 +2.22 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 21.45 +2.67 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 23.95 +2.25 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 26.60 +2.64 102 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 28.95 +2.09 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 31.45 +2.26 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 33.95 +2.55 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 37.16 +2.94 165 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28NOV25 62.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
28NOV25 65.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
28NOV25 67.50 P 0.00 0.00 0.00 0.05 +0.04 46 0 0 0
28NOV25 70.00 P 0.00 0.00 0.00 0.11 +0.09 42 0 0 0
28NOV25 72.50 P 0.14 0.15 0.14 0.22 +0.16 37 18 18 +18
28NOV25 75.00 P 0.25 0.35 0.25 0.47 +0.31 33 7 7 +7
28NOV25 77.50 P 0.69 1.02 0.69 1.00 +0.57 28 74 14 +14
28NOV25 80.00 P 0.00 0.00 0.00 2.31 +1.26 29 0 0 0
28NOV25 82.50 P 4.17 4.17 4.17 4.12 +1.93 25 30 30 +30
28NOV25 85.00 P 0.00 0.00 0.00 6.51 +2.43 30 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 8.95 +2.56 0 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 11.45 +2.40 0 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 14.37 +2.77 75 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 16.49 +2.35 58 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 18.95 +2.22 0 0 0 0
28NOV25 100.00 P 0.00 0.00 0.00 21.45 +2.67 0 0 0 0
28NOV25 102.50 P 0.00 0.00 0.00 23.95 +2.25 0 0 0 0
28NOV25 105.00 P 0.00 0.00 0.00 27.24 +3.28 132 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 28.95 +2.09 0 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 31.45 +2.26 0 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 34.07 +2.36 112 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 445 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 646 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 634 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 371 0
30DEC25 60.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,834 0
30DEC25 62.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 1,194 0
30DEC25 65.00 P 0.15 0.15 0.15 0.09 +0.05 30 3 2,156 0
30DEC25 67.50 P 0.23 0.23 0.23 0.20 +0.11 29 20 1,510 0
30DEC25 70.00 P 0.30 0.42 0.30 0.41 +0.21 29 137 3,854 +130
30DEC25 72.50 P 0.53 0.76 0.53 0.75 +0.37 28 277 943 +215
30DEC25 75.00 P 0.95 1.35 0.95 1.33 +0.59 27 127 813 +15
30DEC25 77.50 P 1.80 2.29 1.76 2.18 +0.86 26 171 460 +59
30DEC25 80.00 P 2.81 3.60 2.81 3.39 +1.23 25 199 718 +119
30DEC25 82.50 P 4.58 5.19 4.58 5.09 +1.69 26 92 633 0
30DEC25 85.00 P 0.00 0.00 0.00 7.19 +2.12 28 0 61 0
30DEC25 87.50 P 0.00 0.00 0.00 9.49 +2.49 31 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 11.65 +2.52 30 0 29 0
30DEC25 92.50 P 0.00 0.00 0.00 14.37 +2.77 39 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 16.58 +2.44 37 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.95 +2.22 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 21.59 +2.81 45 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.95 +2.25 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 27.24 +3.28 68 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.95 +2.09 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.45 +2.26 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 34.07 +2.36 60 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.16 +2.94 81 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 176 0
29JAN26 60.00 P 0.12 0.13 0.12 0.06 +0.03 29 38 431 +38
29JAN26 62.50 P 0.20 0.20 0.20 0.13 +0.06 29 42 369 -20
29JAN26 65.00 P 0.27 0.29 0.27 0.27 +0.13 29 61 221 +6
29JAN26 67.50 P 0.40 0.54 0.40 0.49 +0.22 28 38 545 -9
29JAN26 70.00 P 0.61 0.86 0.61 0.83 +0.33 28 87 740 +45
29JAN26 72.50 P 1.10 1.23 1.08 1.32 +0.51 27 82 479 0
29JAN26 75.00 P 1.72 2.02 1.72 2.03 +0.72 27 52 527 +1
29JAN26 77.50 P 2.71 3.05 2.50 2.98 +0.98 26 61 408 +13
29JAN26 80.00 P 3.71 4.33 3.71 4.24 +1.28 26 120 267 -8
29JAN26 82.50 P 0.00 0.00 0.00 5.75 +1.51 26 0 93 0
29JAN26 85.00 P 0.00 0.00 0.00 7.63 +1.88 27 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 10.07 +2.42 31 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 11.94 +2.29 29 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 14.37 +2.49 32 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 16.58 +2.44 30 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.99 +2.26 30 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 21.59 +2.81 36 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.95 +2.25 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.24 +3.28 54 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.95 +2.09 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.45 +2.26 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 34.07 +2.36 49 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.16 +2.94 64 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 12 0
26FEB26 55.00 P 0.12 0.12 0.12 0.04 +0.02 30 1 3 +1
26FEB26 57.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 0.15 +0.07 29 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.28 +0.12 29 0 3 0
26FEB26 65.00 P 0.48 0.54 0.48 0.48 +0.19 28 32 53 +32
26FEB26 67.50 P 0.00 0.00 0.00 0.79 +0.29 28 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 1.21 +0.39 28 0 111 0
26FEB26 72.50 P 1.53 1.63 1.53 1.77 +0.57 27 8 43 +3
26FEB26 75.00 P 0.00 0.00 0.00 2.55 +0.75 27 0 315 0
26FEB26 77.50 P 3.61 3.61 3.61 3.54 +0.96 26 1 281 0
26FEB26 80.00 P 0.00 0.00 0.00 4.80 +1.21 26 0 306 0
26FEB26 82.50 P 0.00 0.00 0.00 6.30 +1.43 26 0 295 0
26FEB26 85.00 P 0.00 0.00 0.00 8.46 +2.05 29 0 62 0
26FEB26 87.50 P 0.00 0.00 0.00 10.37 +2.27 29 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 11.94 +2.26 25 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 14.43 +2.50 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.71 +2.43 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.07 +2.15 29 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.97 +3.17 38 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.95 +2.25 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.24 +2.96 47 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.95 +2.09 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.45 +2.26 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.07 +2.36 44 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.16 +2.94 56 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 419 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.29 +0.04 29 0 759 0
30MAR26 62.50 P 0.00 0.00 0.00 0.48 +0.08 29 0 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.77 +0.15 29 0 334 0
30MAR26 67.50 P 0.00 0.00 0.00 1.18 +0.28 28 0 737 0
30MAR26 70.00 P 1.55 1.55 1.55 1.70 +0.43 28 2 552 +2
30MAR26 72.50 P 2.21 2.21 2.18 2.35 +0.57 28 44 605 0
30MAR26 75.00 P 3.14 3.17 3.14 3.17 +0.73 27 688 1,349 +688
30MAR26 77.50 P 0.00 0.00 0.00 4.18 +0.93 27 0 662 0
30MAR26 80.00 P 5.26 5.26 5.26 5.41 +1.17 26 30 285 +30
30MAR26 82.50 P 7.05 7.05 7.05 6.94 +1.41 27 1 285 0
30MAR26 85.00 P 0.00 0.00 0.00 9.13 +2.18 30 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 10.91 +2.52 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 13.05 +2.69 31 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 14.69 +2.27 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.10 +2.82 30 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.07 +2.15 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.97 +3.02 34 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.97 +2.27 29 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.24 +2.90 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.98 +2.12 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.45 +2.26 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.07 +2.36 40 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.16 +2.94 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.14 -0.03 27 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.44 0.00 27 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.70 +0.02 27 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 1.07 +0.08 27 0 247 0
29JUN26 65.00 P 0.00 0.00 0.00 1.55 +0.16 27 0 295 0
29JUN26 67.50 P 0.00 0.00 0.00 2.17 +0.30 27 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.95 +0.57 28 0 451 0
29JUN26 72.50 P 3.65 3.65 3.65 3.76 +0.68 27 1 1,789 +1
29JUN26 75.00 P 4.87 4.87 4.87 4.74 +0.81 27 6 173 -6
29JUN26 77.50 P 5.59 5.59 5.59 5.89 +0.95 27 30 242 +29
29JUN26 80.00 P 0.00 0.00 0.00 7.20 +1.18 27 0 51 0
29JUN26 82.50 P 0.00 0.00 0.00 8.77 +1.34 27 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 10.37 +1.56 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.15 +1.65 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.11 +1.79 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.39 +2.57 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.97 +1.88 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.83 +2.35 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.09 +2.55 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.68 +2.36 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.24 +2.90 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.21 +2.28 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.59 +2.37 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.07 +2.36 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.16 +2.94 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.18 +0.09 31 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.22 +0.11 30 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.26 +0.13 30 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.31 +0.15 30 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.37 +0.17 30 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.55 +0.23 30 0 91 0
29SEP26 55.00 P 0.00 0.00 0.00 0.79 +0.29 30 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 1.11 +0.37 30 0 75 0
29SEP26 60.00 P 0.00 0.00 0.00 1.52 +0.45 29 0 72 0
29SEP26 62.50 P 0.00 0.00 0.00 2.00 +0.52 29 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 2.59 +0.61 29 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 3.26 +0.66 29 0 57 0
29SEP26 70.00 P 0.00 0.00 0.00 3.96 +0.61 28 0 9 0
29SEP26 72.50 P 4.70 4.70 4.70 4.93 +0.80 28 1 16 +1
29SEP26 75.00 P 0.00 0.00 0.00 5.97 +0.98 28 0 7 0
29SEP26 77.50 P 0.00 0.00 0.00 7.17 +1.10 28 0 31 0
29SEP26 80.00 P 8.60 8.60 8.60 8.39 +1.11 27 10 13 +10
29SEP26 82.50 P 0.00 0.00 0.00 10.00 +1.37 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.59 +1.50 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.34 +1.59 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.16 +1.95 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.65 +1.25 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.47 +2.30 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 21.19 +2.79 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.29 +2.31 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.03 +2.19 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.53 +2.04 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.74 +2.06 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.00 +2.21 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.36 +2.35 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.16 +2.94 34 0 0 0
TOTAL PUT 4,374 54,735 +1,617
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$ 6.42
27NOV25 4.00 C 0.00 0.00 0.00 2.46 -0.03 190 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 2.38 -0.01 201 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 2.28 0.00 192 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.19 0.00 191 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.08 +0.03 175 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.96 +0.01 150 0 143 0
27NOV25 4.60 C 0.00 0.00 0.00 1.88 +0.03 158 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.78 +0.01 150 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.62 -0.03 0 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 1.52 -0.03 0 0 12 0
27NOV25 5.00 C 0.00 0.00 0.00 1.47 +0.02 120 0 105 0
27NOV25 5.25 C 0.00 0.00 0.00 1.21 0.00 95 0 165 0
27NOV25 5.50 C 0.00 0.00 0.00 0.93 -0.04 51 0 37 0
27NOV25 5.75 C 0.00 0.00 0.00 0.71 -0.01 60 0 97 0
27NOV25 6.00 C 0.00 0.00 0.00 0.48 0.00 51 0 164 0
27NOV25 6.25 C 0.00 0.00 0.00 0.29 -0.01 47 0 778 0
27NOV25 6.50 C 0.14 0.14 0.14 0.15 -0.01 45 12 436 -6
27NOV25 6.75 C 0.00 0.00 0.00 0.07 -0.01 45 0 403 0
27NOV25 7.00 C 0.03 0.03 0.03 0.03 -0.01 46 10 774 -10
27NOV25 7.25 C 0.00 0.00 0.00 0.02 0.00 53 0 40 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.07 +0.01 113 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.97 +0.01 109 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.88 +0.01 110 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.76 -0.01 93 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.68 +0.02 101 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.54 -0.05 64 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.47 -0.02 87 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.40 -0.01 96 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.30 +0.02 92 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.19 0.00 84 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.08 +0.02 76 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.96 0.00 62 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.88 +0.02 68 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.78 -0.01 64 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.63 -0.03 0 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.58 +0.01 57 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.47 -0.01 50 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.21 -0.07 38 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.97 -0.06 34 0 145 0
30DEC25 5.75 C 0.77 0.77 0.77 0.79 -0.02 40 4 62 -4
30DEC25 6.00 C 0.00 0.00 0.00 0.61 -0.01 40 0 59 0
30DEC25 6.25 C 0.00 0.00 0.00 0.45 -0.01 40 0 55 0
30DEC25 6.50 C 0.00 0.00 0.00 0.31 -0.02 38 0 177 0
30DEC25 6.75 C 0.22 0.22 0.22 0.22 -0.02 39 107 401 +2
30DEC25 7.00 C 0.13 0.15 0.13 0.15 -0.01 39 20 481 +10
30DEC25 7.25 C 0.00 0.00 0.00 0.10 -0.01 40 0 271 0
30DEC25 7.50 C 0.07 0.07 0.07 0.06 -0.01 39 30 114 +30
30DEC25 7.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 43 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.19 0.00 60 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.08 -0.01 54 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.96 -0.03 41 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.88 -0.02 48 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.78 -0.02 45 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.71 -0.01 51 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.58 -0.04 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.52 -0.01 47 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.28 -0.03 42 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.04 -0.05 36 0 35 0
29JAN26 5.75 C 0.00 0.00 0.00 0.84 -0.06 35 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.71 0.00 40 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.56 -0.01 39 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.43 -0.01 39 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.32 -0.02 38 0 32 0
29JAN26 7.00 C 0.25 0.25 0.25 0.24 -0.01 38 1 21 0
29JAN26 7.25 C 0.00 0.00 0.00 0.18 -0.02 39 0 400 0
29JAN26 7.50 C 0.13 0.13 0.13 0.14 0.00 40 38 467 0
29JAN26 7.75 C 0.00 0.00 0.00 0.10 0.00 40 0 78 0
29JAN26 8.00 C 0.07 0.07 0.07 0.07 -0.01 39 15 30 +15
29JAN26 8.25 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.08 -0.08 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.04 +0.01 55 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.90 -0.03 43 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.83 0.00 47 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.72 -0.02 43 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.62 -0.01 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.53 -0.02 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.32 -0.03 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.11 -0.04 38 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.92 -0.05 37 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.79 0.00 40 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
26FEB26 6.50 C 0.53 0.53 0.53 0.51 -0.02 38 1 16 +1
26FEB26 6.75 C 0.00 0.00 0.00 0.41 -0.01 38 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.25 -0.01 38 0 543 0
26FEB26 7.50 C 0.00 0.00 0.00 0.19 -0.01 38 0 15 0
26FEB26 7.75 C 0.16 0.16 0.16 0.15 -0.01 38 180 196 +180
26FEB26 8.00 C 0.12 0.12 0.12 0.12 0.00 39 236 273 +236
26FEB26 8.25 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.19 +0.01 64 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.08 -0.01 56 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.99 0.00 58 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.89 -0.01 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.79 -0.02 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.71 +0.01 56 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.60 0.00 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.51 0.00 51 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.41 -0.01 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.34 +0.02 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.22 -0.03 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.14 -0.02 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.04 -0.01 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.95 -0.05 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.86 -0.01 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.78 -0.01 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.68 -0.01 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.60 -0.01 42 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.40 -0.01 42 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.21 -0.02 41 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.05 0.00 42 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.89 +0.01 41 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.75 +0.01 40 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.60 -0.02 38 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.51 0.00 39 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.42 0.00 39 0 737 0
30MAR26 7.25 C 0.00 0.00 0.00 0.34 0.00 39 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.27 -0.01 39 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.22 -0.01 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.18 0.00 39 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.01 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.56 -0.01 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.47 -0.01 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.40 0.00 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.30 0.00 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.21 -0.01 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.11 -0.02 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.04 -0.02 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.96 -0.01 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.90 +0.01 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.81 0.00 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.72 0.00 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.55 0.00 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.36 0.00 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.20 0.00 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 -0.01 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 +0.02 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 0.00 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 -0.01 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.64 -0.02 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.53 -0.03 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.49 +0.01 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.37 -0.03 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.28 -0.03 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.20 -0.02 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.13 -0.03 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.08 +0.01 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 -0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.92 -0.01 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.84 +0.01 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.64 0.00 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.49 -0.03 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 0.00 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 -0.01 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 +0.01 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 +0.02 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.02 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.78 0.00 39 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 0.00 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.63 +0.01 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.56 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 +0.02 39 0 21 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 0.00 39 0 0 0
TOTAL CALL 654 10,779 +454
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 137 0 19 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 47 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 51 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 62 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 436 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 488 0
27NOV25 5.50 P 0.01 0.01 0.01 0.01 0.00 58 300 500 0
27NOV25 5.75 P 0.02 0.02 0.02 0.02 +0.01 52 10 132 -10
27NOV25 6.00 P 0.04 0.04 0.04 0.05 +0.01 49 20 128 0
27NOV25 6.25 P 0.10 0.11 0.10 0.11 +0.01 46 634 677 +619
27NOV25 6.50 P 0.21 0.21 0.21 0.23 +0.02 47 4 79 0
27NOV25 6.75 P 0.00 0.00 0.00 0.39 +0.01 44 0 2 0
27NOV25 7.00 P 0.00 0.00 0.00 0.59 0.00 38 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.84 +0.01 49 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.08 0.00 0 0 8 0
27NOV25 7.75 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.87 +0.07 112 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 144 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 54 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 46 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 71 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 0.02 -0.01 38 0 605 0
30DEC25 5.50 P 0.05 0.05 0.05 0.05 0.00 40 55 760 +55
30DEC25 5.75 P 0.00 0.00 0.00 0.09 0.00 39 0 193 0
30DEC25 6.00 P 0.00 0.00 0.00 0.16 0.00 39 0 191 0
30DEC25 6.25 P 0.00 0.00 0.00 0.25 +0.01 39 0 82 0
30DEC25 6.50 P 0.00 0.00 0.00 0.37 0.00 38 0 33 0
30DEC25 6.75 P 0.00 0.00 0.00 0.52 +0.01 38 0 5 0
30DEC25 7.00 P 0.00 0.00 0.00 0.72 +0.03 41 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.93 +0.04 43 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.10 -0.02 34 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.38 +0.04 47 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.59 +0.01 41 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.89 +0.08 60 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 40 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 41 0 43 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
29JAN26 5.25 P 0.00 0.00 0.00 0.06 0.00 39 0 34 0
29JAN26 5.50 P 0.11 0.11 0.11 0.10 0.00 39 10 68 -9
29JAN26 5.75 P 0.00 0.00 0.00 0.16 0.00 39 0 403 0
29JAN26 6.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 418 0
29JAN26 6.25 P 0.00 0.00 0.00 0.35 +0.01 39 0 29 0
29JAN26 6.50 P 0.00 0.00 0.00 0.47 +0.01 39 0 39 0
29JAN26 6.75 P 0.00 0.00 0.00 0.61 +0.01 38 0 11 0
29JAN26 7.00 P 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.98 +0.02 40 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.21 +0.04 43 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.43 +0.06 45 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.66 +0.06 46 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.89 +0.03 48 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.11 +0.02 46 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.35 +0.01 47 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.61 +0.02 53 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 0.00 40 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.06 0.00 39 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.10 +0.01 40 0 37 0
26FEB26 5.50 P 0.00 0.00 0.00 0.15 0.00 39 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.22 0.00 39 0 300 0
26FEB26 6.00 P 0.00 0.00 0.00 0.31 +0.01 39 0 265 0
26FEB26 6.25 P 0.41 0.41 0.41 0.42 +0.01 39 6 16 +6
26FEB26 6.50 P 0.00 0.00 0.00 0.54 +0.01 39 0 8 0
26FEB26 6.75 P 0.00 0.00 0.00 0.68 +0.01 38 0 24 0
26FEB26 7.00 P 0.00 0.00 0.00 0.85 +0.01 39 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 1.06 +0.05 41 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.24 +0.04 40 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.44 +0.01 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.69 +0.04 44 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.89 +0.03 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.11 +0.02 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.36 +0.02 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.61 +0.02 46 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 0.00 40 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 0.00 41 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 0.00 40 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 0.00 40 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.14 0.00 39 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 0.00 39 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.29 +0.01 40 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.38 0.00 39 0 115 0
30MAR26 6.25 P 0.00 0.00 0.00 0.49 0.00 39 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.62 +0.01 39 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.73 -0.03 37 0 30 0
30MAR26 7.00 P 0.00 0.00 0.00 0.91 +0.01 38 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.08 0.00 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.27 0.00 38 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.48 +0.01 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.69 +0.02 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.90 +0.01 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.13 +0.01 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.36 0.00 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.61 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 +0.01 40 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 40 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 0.00 39 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 0.00 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 0.00 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 +0.01 39 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 +0.02 40 0 3 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 +0.01 40 0 39 0
29JUN26 6.25 P 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.78 +0.01 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.92 +0.01 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.08 +0.02 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.23 -0.01 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.41 0.00 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.60 +0.01 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.81 -0.01 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.00 +0.03 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.23 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.43 +0.01 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.64 -0.01 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 0.00 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 39 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 0.00 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.01 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.64 +0.01 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.76 +0.01 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.88 -0.01 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.03 +0.01 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 0.00 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.36 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.54 +0.02 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.71 0.00 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.92 +0.02 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.11 +0.01 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.30 -0.01 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.50 0.00 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.72 +0.01 39 0 0 0
TOTAL PUT 1,039 14,572 +661
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$ 154.60
21NOV25 132.50 C 21.96 21.97 21.72 22.14 -0.32 53 647 647 +647
21NOV25 135.00 C 19.42 19.42 19.20 19.64 -0.35 44 400 400 +400
21NOV25 137.50 C 17.20 17.23 17.20 17.15 -0.34 49 300 300 +300
21NOV25 140.00 C 0.00 0.00 0.00 14.69 -0.37 52 0 0 0
21NOV25 142.50 C 0.00 0.00 0.00 12.26 -0.42 52 0 0 0
21NOV25 145.00 C 0.00 0.00 0.00 9.93 -0.16 52 0 5 0
21NOV25 147.50 C 0.00 0.00 0.00 7.51 -0.53 44 0 73 0
21NOV25 150.00 C 6.90 8.00 6.17 5.60 -0.83 48 71 176 +43
21NOV25 152.50 C 4.86 6.95 3.70 3.97 -0.83 49 174 567 -25
21NOV25 155.00 C 2.80 5.02 2.40 2.67 -0.68 50 1,067 1,341 -188
21NOV25 157.50 C 2.20 3.60 1.51 1.69 -0.62 51 1,421 1,890 +111
21NOV25 160.00 C 1.54 2.45 0.88 1.00 -0.54 51 1,894 3,000 -255
21NOV25 162.50 C 0.83 1.63 0.50 0.55 -0.40 51 1,796 2,321 +361
21NOV25 165.00 C 0.57 1.03 0.27 0.30 -0.27 52 1,217 2,017 +83
21NOV25 167.50 C 0.32 0.60 0.20 0.15 -0.17 52 64 716 -3
21NOV25 170.00 C 0.20 0.38 0.09 0.07 -0.10 52 449 1,505 -58
21NOV25 172.50 C 0.11 0.20 0.10 0.03 -0.06 52 35 572 +19
21NOV25 175.00 C 0.08 0.08 0.05 0.02 -0.03 55 30 775 0
21NOV25 177.50 C 0.14 0.14 0.05 0.01 -0.01 56 28 631 +4
21NOV25 180.00 C 0.04 0.04 0.04 0.01 0.00 62 1 335 0
21NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 267 0
21NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 149 0
27NOV25 92.50 C 0.00 0.00 0.00 62.18 -0.31 0 0 1,201 0
27NOV25 95.00 C 0.00 0.00 0.00 59.68 -0.31 0 0 160 0
27NOV25 97.50 C 0.00 0.00 0.00 57.19 -0.30 94 0 0 0
27NOV25 100.00 C 58.24 58.24 57.74 54.69 -0.31 85 150 680 +150
27NOV25 102.50 C 52.50 52.50 52.50 52.19 -0.31 70 2 920 -2
27NOV25 105.00 C 0.00 0.00 0.00 49.69 -0.22 0 0 30 0
27NOV25 107.50 C 0.00 0.00 0.00 47.19 -0.32 0 0 215 0
27NOV25 110.00 C 47.36 47.36 47.05 44.70 -0.34 69 150 567 -134
27NOV25 112.50 C 0.00 0.00 0.00 42.20 -0.31 61 0 220 0
27NOV25 115.00 C 0.00 0.00 0.00 39.71 -0.26 66 0 875 0
27NOV25 117.50 C 0.00 0.00 0.00 37.32 -0.50 83 0 1,660 0
27NOV25 120.00 C 0.00 0.00 0.00 34.90 -0.16 84 45 3,757 +15
27NOV25 122.50 C 0.00 0.00 0.00 32.23 -0.85 58 0 2,810 0
27NOV25 125.00 C 0.00 0.00 0.00 29.84 -0.30 68 0 4,866 0
27NOV25 127.50 C 0.00 0.00 0.00 27.94 -0.56 88 0 2,295 0
27NOV25 130.00 C 25.52 25.52 25.52 25.63 +0.04 86 26 1,822 0
27NOV25 132.50 C 0.00 0.00 0.00 22.61 -0.79 64 0 914 0
27NOV25 135.00 C 0.00 0.00 0.00 20.93 +0.23 78 0 2,443 0
27NOV25 137.50 C 18.37 18.37 18.37 17.77 -0.34 56 3 2,271 +3
27NOV25 140.00 C 15.70 15.70 15.50 15.51 -0.45 55 3 2,704 -1
27NOV25 142.50 C 16.47 16.47 16.47 13.67 -0.40 59 1 1,053 -1
27NOV25 145.00 C 0.00 0.00 0.00 12.07 -0.16 63 0 4,026 0
27NOV25 147.50 C 0.00 0.00 0.00 10.22 -0.50 62 0 581 0
27NOV25 150.00 C 10.95 10.95 9.05 8.95 -0.08 66 141 7,220 +87
27NOV25 152.50 C 7.80 8.38 7.32 7.16 -0.65 62 685 1,932 -247
27NOV25 155.00 C 6.95 8.20 5.92 5.94 -0.61 62 928 5,929 +199
27NOV25 157.50 C 5.40 6.90 4.80 4.87 -0.53 62 938 2,556 -83
27NOV25 160.00 C 4.50 5.80 3.90 3.95 -0.54 63 1,344 9,089 -661
27NOV25 162.50 C 3.85 4.83 3.24 3.16 -0.46 63 776 3,445 +66
27NOV25 165.00 C 2.80 3.97 2.47 2.51 -0.43 63 869 9,348 +268
27NOV25 167.50 C 2.38 3.20 2.01 2.01 -0.37 64 233 3,578 +135
27NOV25 170.00 C 1.80 2.58 1.59 1.59 -0.31 64 1,605 10,802 +909
27NOV25 172.50 C 1.40 1.87 1.25 1.24 -0.25 65 504 5,104 -131
27NOV25 175.00 C 1.24 1.60 0.98 0.94 -0.21 65 373 6,629 -155
27NOV25 177.50 C 1.00 1.20 0.76 0.70 -0.18 65 755 8,368 -251
27NOV25 180.00 C 0.89 1.03 0.60 0.52 -0.15 65 662 8,219 -145
27NOV25 182.50 C 0.68 0.75 0.55 0.38 -0.12 64 769 4,310 -165
27NOV25 185.00 C 0.44 0.75 0.40 0.28 -0.10 65 183 4,700 +52
27NOV25 187.50 C 0.50 0.50 0.33 0.20 -0.08 64 70 1,408 +37
27NOV25 190.00 C 0.35 0.38 0.31 0.14 -0.06 64 39 2,686 +1
27NOV25 192.50 C 0.28 0.28 0.25 0.10 -0.05 64 25 1,770 0
27NOV25 195.00 C 0.24 0.25 0.20 0.07 -0.04 64 56 1,720 -3
27NOV25 197.50 C 0.00 0.00 0.00 0.05 -0.03 65 0 1,594 0
27NOV25 200.00 C 0.18 0.18 0.15 0.04 -0.02 66 54 4,679 -5
27NOV25 205.00 C 0.14 0.15 0.14 0.02 -0.01 66 3 3,101 -2
27NOV25 210.00 C 0.10 0.12 0.10 0.01 -0.01 66 26 2,402 -14
27NOV25 215.00 C 0.08 0.08 0.08 0.01 0.00 71 10 5,915 +10
27NOV25 220.00 C 0.09 0.09 0.09 0.01 0.00 75 2 45,162 0
27NOV25 225.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10,286 0
27NOV25 230.00 C 0.00 0.00 0.00 0.01 0.00 84 0 6,347 0
27NOV25 235.00 C 0.00 0.00 0.00 0.01 0.00 88 0 886 0
27NOV25 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,032 0
27NOV25 245.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,189 0
27NOV25 250.00 C 0.02 0.03 0.02 0.01 0.00 100 31 4,365 +31
28NOV25 132.50 C 0.00 0.00 0.00 22.67 -0.73 62 0 0 0
28NOV25 135.00 C 0.00 0.00 0.00 20.93 +0.23 74 0 0 0
28NOV25 137.50 C 0.00 0.00 0.00 17.86 -0.71 55 0 0 0
28NOV25 140.00 C 0.00 0.00 0.00 15.79 -0.62 57 0 0 0
28NOV25 142.50 C 0.00 0.00 0.00 13.78 -0.68 58 0 0 0
28NOV25 145.00 C 0.00 0.00 0.00 12.07 -0.61 60 0 20 0
28NOV25 147.50 C 0.00 0.00 0.00 10.23 -0.56 59 0 0 0
28NOV25 150.00 C 9.11 9.11 8.90 8.95 -0.22 62 31 151 +31
28NOV25 152.50 C 8.07 8.37 7.55 7.33 -0.58 60 54 233 +53
28NOV25 155.00 C 6.50 8.25 6.09 6.11 -0.50 61 241 386 +224
28NOV25 157.50 C 5.24 6.88 5.20 5.04 -0.51 61 119 36 +33
28NOV25 160.00 C 4.51 5.85 4.25 4.15 -0.45 62 268 114 +67
28NOV25 162.50 C 3.52 5.00 3.52 3.39 -0.41 62 73 64 +53
28NOV25 165.00 C 3.18 4.04 2.82 2.80 -0.31 63 100 65 +11
28NOV25 167.50 C 2.53 3.10 2.23 2.18 -0.37 63 119 106 +52
28NOV25 170.00 C 2.10 2.71 1.70 1.70 -0.32 63 154 154 +102
28NOV25 172.50 C 1.60 2.20 1.60 1.34 -0.25 63 91 85 +41
28NOV25 175.00 C 1.27 1.64 1.08 1.03 -0.21 63 118 129 +91
28NOV25 177.50 C 1.10 1.38 0.99 0.78 -0.18 63 62 70 +59
30DEC25 55.00 C 0.00 0.00 0.00 99.82 -0.10 0 0 1,962 0
30DEC25 57.50 C 0.00 0.00 0.00 97.33 -0.10 0 0 929 0
30DEC25 60.00 C 0.00 0.00 0.00 94.84 -0.11 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 92.35 -0.12 0 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 89.86 -0.13 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 87.38 -0.13 76 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 84.61 -0.41 0 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 82.10 -0.45 0 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 79.62 -0.46 0 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 77.15 -0.54 0 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 74.66 -0.46 0 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 72.19 -0.44 0 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 69.71 -0.45 0 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 67.23 -0.45 0 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 64.76 -0.45 0 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 62.28 -0.46 0 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 59.82 -0.45 0 0 549 0
30DEC25 97.50 C 0.00 0.00 0.00 57.36 -0.45 0 0 796 0
30DEC25 100.00 C 54.59 54.59 54.59 54.84 -0.42 0 30 7,316 +30
30DEC25 102.50 C 0.00 0.00 0.00 52.45 -0.48 0 0 450 0
30DEC25 105.00 C 50.90 52.44 50.90 50.10 -0.25 49 66 7,689 -65
30DEC25 107.50 C 0.00 0.00 0.00 47.28 -1.50 0 0 3,008 0
30DEC25 110.00 C 0.00 0.00 0.00 46.04 -0.79 69 0 13,715 0
30DEC25 112.50 C 0.00 0.00 0.00 42.70 -0.47 45 0 9,074 0
30DEC25 115.00 C 0.00 0.00 0.00 41.13 -0.26 63 0 5,736 0
30DEC25 117.50 C 0.00 0.00 0.00 38.95 +0.57 63 0 7,176 0
30DEC25 120.00 C 0.00 0.00 0.00 35.89 +0.42 52 0 15,270 0
30DEC25 122.50 C 0.00 0.00 0.00 32.65 -0.90 30 0 3,265 0
30DEC25 125.00 C 31.50 31.50 31.50 30.06 -0.48 0 1 9,244 0
30DEC25 127.50 C 29.20 31.72 29.20 28.49 -1.45 43 90 1,983 -30
30DEC25 130.00 C 27.29 29.46 27.29 26.29 -0.51 43 31 23,196 -29
30DEC25 132.50 C 0.00 0.00 0.00 24.05 -0.31 42 0 5,561 0
30DEC25 135.00 C 23.54 23.54 23.54 22.51 -0.11 46 10 8,254 0
30DEC25 137.50 C 20.90 20.90 20.90 20.09 -0.25 43 1 2,726 0
30DEC25 140.00 C 20.38 20.38 19.06 18.27 -0.28 43 2 11,327 0
30DEC25 142.50 C 0.00 0.00 0.00 16.51 -0.28 43 0 2,850 0
30DEC25 145.00 C 16.10 16.10 16.10 14.88 -0.31 43 10 13,015 +10
30DEC25 147.50 C 0.00 0.00 0.00 13.31 -0.38 43 0 2,705 0
30DEC25 150.00 C 12.35 14.40 11.86 11.90 -0.51 44 484 13,670 +201
30DEC25 152.50 C 10.97 13.00 10.64 10.62 -0.51 44 181 2,447 +44
30DEC25 155.00 C 10.03 11.60 9.67 9.48 -0.51 44 1,061 7,665 +826
30DEC25 157.50 C 9.15 10.50 8.40 8.40 -0.50 45 883 3,023 +508
30DEC25 160.00 C 8.20 9.59 7.47 7.47 -0.53 45 1,396 8,625 -209
30DEC25 162.50 C 7.06 8.50 6.66 6.61 -0.45 45 176 2,367 +28
30DEC25 165.00 C 6.64 7.58 5.93 5.85 -0.45 46 314 7,871 +39
30DEC25 167.50 C 5.88 6.80 5.30 5.16 -0.34 46 140 10,418 +10
30DEC25 170.00 C 4.30 6.04 4.30 4.47 -0.32 46 435 5,941 +38
30DEC25 172.50 C 5.28 5.28 4.06 3.86 -0.30 46 90 5,028 -10
30DEC25 175.00 C 3.93 4.80 3.58 3.32 -0.28 46 44 3,452 +5
30DEC25 177.50 C 3.94 3.94 3.23 2.84 -0.26 46 49 2,079 -6
30DEC25 180.00 C 3.03 3.80 2.89 2.43 -0.23 46 737 10,309 +173
30DEC25 182.50 C 2.80 3.40 2.45 2.06 -0.22 46 38 1,053 +3
30DEC25 185.00 C 2.36 2.92 2.29 1.75 -0.19 46 470 5,564 +353
30DEC25 187.50 C 2.28 2.49 2.28 1.48 -0.17 46 37 830 +2
30DEC25 190.00 C 1.79 2.42 1.68 1.24 -0.16 46 242 2,886 +29
30DEC25 192.50 C 1.76 2.12 1.50 1.04 -0.15 46 60 1,806 +11
30DEC25 195.00 C 1.70 1.75 1.43 0.87 -0.13 46 43 909 +43
30DEC25 197.50 C 1.16 1.16 1.16 0.73 -0.11 46 30 1,153 0
30DEC25 200.00 C 1.15 1.50 1.09 0.61 -0.10 46 617 6,540 -460
30DEC25 205.00 C 0.96 0.99 0.85 0.42 -0.07 46 7 3,292 -1
30DEC25 210.00 C 0.73 0.73 0.73 0.28 -0.06 45 4 982 -4
30DEC25 215.00 C 0.65 0.65 0.62 0.19 -0.04 46 24 909 +21
30DEC25 220.00 C 0.55 0.55 0.44 0.13 -0.03 46 28 1,562 -3
30DEC25 225.00 C 0.45 0.45 0.44 0.09 -0.02 46 5 219 0
30DEC25 230.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 569 0
30DEC25 235.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 461 0
30DEC25 240.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 313 0
30DEC25 245.00 C 0.24 0.25 0.24 0.02 0.00 47 220 487 +220
30DEC25 250.00 C 0.20 0.20 0.19 0.01 0.00 46 2 2,180 -1
29JAN26 80.00 C 0.00 0.00 0.00 75.16 -0.32 43 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 72.68 -0.33 44 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 70.20 -0.36 44 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 67.72 -0.39 43 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 65.25 -0.42 45 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 62.77 -0.46 43 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 60.31 -0.48 44 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 57.85 -0.51 44 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 55.42 -0.51 45 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 53.01 -0.49 46 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 50.57 -0.60 45 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 48.19 -0.59 45 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 46.04 -0.79 49 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 44.71 +0.75 59 0 122 0
29JAN26 115.00 C 0.00 0.00 0.00 41.13 -0.29 44 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 38.95 -0.15 45 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 36.19 -0.76 39 0 56 0
29JAN26 122.50 C 0.00 0.00 0.00 34.15 -0.62 41 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 31.29 -2.27 35 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 30.06 -0.37 43 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 29.02 +0.50 49 0 2 0
29JAN26 132.50 C 0.00 0.00 0.00 26.24 -0.33 44 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 25.11 +1.15 47 0 51 0
29JAN26 137.50 C 0.00 0.00 0.00 22.59 -0.32 44 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 20.26 -0.37 41 0 38 0
29JAN26 142.50 C 0.00 0.00 0.00 19.05 -0.24 43 0 1 0
29JAN26 145.00 C 17.20 17.20 17.20 17.19 -0.50 41 6 7 +6
29JAN26 147.50 C 0.00 0.00 0.00 15.77 -0.50 42 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 14.44 -0.49 42 0 75 0
29JAN26 152.50 C 13.70 13.70 13.40 13.19 -0.51 42 12 209 +10
29JAN26 155.00 C 13.96 13.96 12.36 12.02 -0.47 42 2 923 +1
29JAN26 157.50 C 11.63 13.13 11.63 10.97 -0.53 43 62 2,818 +60
29JAN26 160.00 C 10.84 11.94 10.00 10.10 -0.44 43 700 4,616 +81
29JAN26 162.50 C 10.07 10.07 9.50 9.40 -0.26 44 12 2,205 -9
29JAN26 165.00 C 9.14 9.68 8.45 8.45 -0.39 44 115 2,174 +1
29JAN26 167.50 C 8.38 9.30 7.71 7.71 -0.27 44 275 1,206 -60
29JAN26 170.00 C 7.44 8.41 7.21 6.96 -0.23 44 95 2,506 +30
29JAN26 172.50 C 6.98 7.78 6.50 6.25 -0.21 44 519 5,799 +461
29JAN26 175.00 C 7.10 7.10 6.00 5.60 -0.20 44 54 1,110 -51
29JAN26 177.50 C 6.00 6.00 5.50 5.00 -0.19 44 20 1,181 0
29JAN26 180.00 C 5.23 6.03 4.95 4.46 -0.18 44 7 5,515 +4
29JAN26 182.50 C 5.10 5.56 5.10 3.97 -0.17 44 3 614 +2
29JAN26 185.00 C 4.40 5.07 4.20 3.53 -0.15 44 12 924 0
29JAN26 187.50 C 0.00 0.00 0.00 3.13 -0.15 44 0 875 0
29JAN26 190.00 C 3.80 4.38 3.43 2.78 -0.13 44 115 1,753 +89
29JAN26 192.50 C 0.00 0.00 0.00 2.45 -0.13 44 0 405 0
29JAN26 195.00 C 3.35 3.41 3.35 2.17 -0.11 44 11 360 -5
29JAN26 197.50 C 0.00 0.00 0.00 1.91 -0.10 44 0 1,039 0
29JAN26 200.00 C 2.60 2.60 2.60 1.68 -0.10 44 12 996 +1
29JAN26 205.00 C 0.00 0.00 0.00 1.30 -0.08 44 0 478 0
29JAN26 210.00 C 0.00 0.00 0.00 0.99 -0.07 44 0 332 0
29JAN26 215.00 C 0.00 0.00 0.00 0.76 -0.05 44 0 309 0
29JAN26 220.00 C 1.34 1.39 1.32 0.58 -0.04 44 9 758 +2
29JAN26 225.00 C 0.00 0.00 0.00 0.44 -0.03 44 0 465 0
29JAN26 230.00 C 0.00 0.00 0.00 0.33 -0.03 44 0 625 0
29JAN26 235.00 C 0.00 0.00 0.00 0.25 -0.02 44 0 1,960 0
29JAN26 240.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 1,654 0
29JAN26 245.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 1,561 0
29JAN26 250.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 176 0
29JAN26 255.00 C 0.55 0.56 0.55 0.08 -0.01 44 4 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 133 0
29JAN26 265.00 C 0.51 0.51 0.51 0.04 -0.01 44 30 61 +30
29JAN26 270.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 83 0
29JAN26 275.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 130 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29JAN26 290.00 C 0.25 0.25 0.25 0.01 0.00 44 1 510 0
26FEB26 105.00 C 0.00 0.00 0.00 51.20 -0.57 45 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 48.85 -0.56 44 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 46.52 -0.57 44 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 44.71 -0.08 48 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 41.97 -0.36 43 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 39.78 -0.33 43 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 37.59 -0.36 43 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 35.52 -0.32 43 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 33.46 -0.32 43 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 31.46 -0.33 42 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 29.79 -0.07 44 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 27.96 -0.16 44 0 0 0
26FEB26 135.00 C 27.77 27.77 26.19 25.77 -1.66 42 60 80 +60
26FEB26 137.50 C 0.00 0.00 0.00 24.51 -0.10 44 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 23.58 +0.95 46 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 21.99 -0.34 46 0 1 0
26FEB26 145.00 C 0.00 0.00 0.00 20.47 +0.75 46 0 41 0
26FEB26 147.50 C 0.00 0.00 0.00 18.02 -0.47 42 0 1 0
26FEB26 150.00 C 0.00 0.00 0.00 16.74 -0.53 42 0 6 0
26FEB26 152.50 C 16.34 16.74 15.55 15.55 -0.53 42 210 420 +210
26FEB26 155.00 C 15.19 16.61 14.35 14.47 -0.44 43 181 293 +180
26FEB26 157.50 C 15.45 15.45 15.45 13.86 -0.06 44 38 240 +38
26FEB26 160.00 C 13.76 13.76 13.76 12.45 -0.48 43 20 372 0
26FEB26 162.50 C 13.00 13.00 13.00 11.55 -0.47 44 30 1,278 +30
26FEB26 165.00 C 12.60 12.60 12.60 10.92 -0.23 45 1 181 0
26FEB26 167.50 C 10.62 10.62 10.52 9.97 -0.36 44 60 247 +30
26FEB26 170.00 C 9.96 11.00 9.20 9.20 -0.38 44 17 266 0
26FEB26 172.50 C 0.00 0.00 0.00 8.43 -0.36 44 0 271 0
26FEB26 175.00 C 8.18 8.18 8.18 7.71 -0.36 44 2 111 0
26FEB26 177.50 C 8.00 8.49 8.00 7.05 -0.34 44 31 144 +29
26FEB26 180.00 C 7.35 8.15 6.79 6.43 -0.33 44 7,876 1,126 -75
26FEB26 182.50 C 7.74 7.74 7.74 5.86 -0.32 44 30 605 0
26FEB26 185.00 C 6.50 7.37 6.01 5.34 -0.30 44 2,033 461 +317
26FEB26 187.50 C 0.00 0.00 0.00 4.86 -0.28 44 0 252 0
26FEB26 190.00 C 0.00 0.00 0.00 4.41 -0.28 44 0 136 0
26FEB26 192.50 C 0.00 0.00 0.00 4.01 -0.26 44 0 417 0
26FEB26 195.00 C 4.82 5.50 4.68 3.63 -0.25 44 86 1,152 +66
30MAR26 65.00 C 0.00 0.00 0.00 90.37 -0.37 0 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 87.97 -0.35 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 85.48 -0.33 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 83.04 -0.41 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 80.63 -0.25 49 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 78.21 -0.22 50 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 75.73 -0.24 48 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 73.39 -0.14 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 70.98 -0.11 50 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 68.58 -0.08 50 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 66.54 -0.18 55 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 64.60 -0.46 59 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 61.70 -1.60 52 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 58.26 -0.76 0 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 56.40 -0.36 42 0 4,254 0
30MAR26 102.50 C 0.00 0.00 0.00 54.32 -1.74 45 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 53.40 +0.31 56 0 1,186 0
30MAR26 107.50 C 50.77 50.77 50.77 49.37 -0.44 41 1 2,171 +1
30MAR26 110.00 C 0.00 0.00 0.00 47.08 -1.90 40 0 3,068 0
30MAR26 112.50 C 0.00 0.00 0.00 46.56 +1.77 51 0 1,697 0
30MAR26 115.00 C 0.00 0.00 0.00 44.37 +0.73 50 0 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 40.47 +0.36 40 0 671 0
30MAR26 120.00 C 0.00 0.00 0.00 37.79 -1.64 36 0 2,800 0
30MAR26 122.50 C 0.00 0.00 0.00 36.34 -1.03 40 0 905 0
30MAR26 125.00 C 0.00 0.00 0.00 34.18 -0.46 39 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 33.14 +0.05 43 0 963 0
30MAR26 130.00 C 33.08 33.08 33.08 30.87 -0.57 41 3 15,521 -3
30MAR26 132.50 C 0.00 0.00 0.00 29.02 -0.06 41 0 215 0
30MAR26 135.00 C 29.07 29.07 29.07 27.59 -1.48 42 5 5,610 -5
30MAR26 137.50 C 0.00 0.00 0.00 27.13 -0.27 46 0 1,446 0
30MAR26 140.00 C 0.00 0.00 0.00 24.61 -1.01 42 0 9,904 0
30MAR26 142.50 C 22.99 22.99 22.99 23.48 +0.65 44 5 308 -5
30MAR26 145.00 C 0.00 0.00 0.00 21.40 -0.42 42 0 2,245 0
30MAR26 147.50 C 0.00 0.00 0.00 20.06 -0.19 42 0 400 0
30MAR26 150.00 C 20.53 20.53 20.53 18.68 -0.66 41 3 7,061 -2
30MAR26 152.50 C 18.12 18.12 18.12 17.61 -0.51 42 1 374 +1
30MAR26 155.00 C 17.00 17.67 16.83 16.71 -0.13 43 3 1,858 +1
30MAR26 157.50 C 0.00 0.00 0.00 15.47 -0.35 42 0 1,656 0
30MAR26 160.00 C 15.23 16.20 14.90 14.52 -0.33 43 66 11,287 +1
30MAR26 162.50 C 13.91 15.45 13.60 13.60 -0.31 43 38 4,373 +27
30MAR26 165.00 C 13.85 14.37 13.65 12.80 -0.29 43 43 10,443 -20
30MAR26 167.50 C 0.00 0.00 0.00 12.15 -0.14 44 0 533 0
30MAR26 170.00 C 11.50 11.50 11.50 11.29 -0.18 44 1 9,129 0
30MAR26 172.50 C 10.60 10.60 10.60 10.48 -0.17 44 4 2,178 0
30MAR26 175.00 C 11.44 11.44 10.04 9.72 -0.16 44 15 3,848 +11
30MAR26 177.50 C 10.02 10.02 10.02 9.01 -0.15 44 30 1,199 -1
30MAR26 180.00 C 9.41 10.24 8.80 8.35 -0.14 44 80 3,873 +59
30MAR26 182.50 C 0.00 0.00 0.00 7.72 -0.14 44 0 457 0
30MAR26 185.00 C 8.19 8.19 8.19 7.14 -0.13 44 10 2,946 +10
30MAR26 187.50 C 0.00 0.00 0.00 6.60 -0.12 44 0 437 0
30MAR26 190.00 C 7.60 7.60 7.00 6.09 -0.12 44 3 6,161 0
30MAR26 192.50 C 0.00 0.00 0.00 5.62 -0.11 44 0 896 0
30MAR26 195.00 C 6.66 6.66 6.20 5.18 -0.11 43 4 1,349 0
30MAR26 197.50 C 0.00 0.00 0.00 4.78 -0.10 43 0 621 0
30MAR26 200.00 C 5.67 6.28 5.34 4.40 -0.09 43 733 8,928 +317
30MAR26 205.00 C 5.27 5.27 5.27 3.72 -0.09 43 12 1,270 -10
30MAR26 210.00 C 4.40 4.40 4.40 3.14 -0.08 43 1 1,044 0
30MAR26 215.00 C 4.59 4.59 4.55 2.65 -0.07 43 200 1,913 +120
30MAR26 220.00 C 3.94 3.94 3.94 2.23 -0.06 43 11 1,186 0
30MAR26 225.00 C 0.00 0.00 0.00 1.87 -0.05 43 0 2,618 0
30MAR26 230.00 C 2.98 2.98 2.67 1.57 -0.04 43 6 529 +1
30MAR26 235.00 C 2.73 2.73 2.46 1.31 -0.04 43 75 369 -36
30MAR26 240.00 C 2.16 2.16 2.16 1.10 -0.03 43 2 525 0
30MAR26 245.00 C 0.00 0.00 0.00 0.92 -0.03 43 0 228 0
30MAR26 250.00 C 1.78 1.78 1.78 0.77 -0.02 43 3 1,038 0
30MAR26 255.00 C 0.00 0.00 0.00 0.64 -0.02 43 0 242 0
30MAR26 260.00 C 1.54 1.54 1.54 0.53 -0.02 43 3 109 +3
30MAR26 265.00 C 0.00 0.00 0.00 0.44 -0.02 43 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 62 0
30MAR26 280.00 C 1.08 1.08 1.08 0.25 -0.01 43 2 152 +2
30MAR26 285.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 115 0
30MAR26 290.00 C 0.92 0.92 0.92 0.17 -0.01 43 30 1,826 0
29JUN26 80.00 C 0.00 0.00 0.00 76.69 -0.55 49 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 74.35 -0.38 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 71.90 -0.47 46 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 69.61 -0.48 46 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 67.20 -0.35 45 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 64.90 -0.34 45 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 62.59 -0.71 44 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 60.38 -0.27 44 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 58.10 -0.32 43 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 55.96 -0.28 43 0 37 0
29JUN26 105.00 C 50.88 50.88 50.88 53.80 -0.27 43 2 328 0
29JUN26 107.50 C 0.00 0.00 0.00 51.59 -0.49 42 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 49.50 -0.35 42 0 109 0
29JUN26 112.50 C 47.00 47.50 47.00 47.46 -0.74 42 20 531 -20
29JUN26 115.00 C 45.81 45.81 45.81 45.47 -0.34 42 11 2,810 -11
29JUN26 117.50 C 0.00 0.00 0.00 43.52 -0.87 42 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 41.62 -0.40 42 0 2,172 0
29JUN26 122.50 C 0.00 0.00 0.00 39.61 -0.66 41 0 240 0
29JUN26 125.00 C 0.00 0.00 0.00 37.14 -1.62 39 0 3,834 0
29JUN26 127.50 C 38.18 38.18 37.66 36.16 -0.28 41 90 872 +63
29JUN26 130.00 C 36.26 36.26 35.95 34.48 -1.52 41 120 4,250 0
29JUN26 132.50 C 0.00 0.00 0.00 34.37 +0.04 45 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 30.86 -1.83 40 0 720 0
29JUN26 137.50 C 0.00 0.00 0.00 30.85 +0.62 44 0 969 0
29JUN26 140.00 C 0.00 0.00 0.00 28.06 -0.03 40 0 1,448 0
29JUN26 142.50 C 0.00 0.00 0.00 28.03 +1.34 44 0 312 0
29JUN26 145.00 C 0.00 0.00 0.00 26.82 +1.57 44 0 292 0
29JUN26 147.50 C 0.00 0.00 0.00 25.21 +0.71 43 0 61 0
29JUN26 150.00 C 23.08 23.08 23.08 24.41 +0.21 44 6 11,177 +6
29JUN26 152.50 C 22.00 22.93 22.00 21.78 -1.05 41 101 212 -96
29JUN26 155.00 C 0.00 0.00 0.00 21.69 +0.35 43 0 261 0
29JUN26 157.50 C 0.00 0.00 0.00 20.28 +0.23 42 0 1,067 0
29JUN26 160.00 C 18.50 18.88 18.50 19.02 -0.14 42 103 4,896 -28
29JUN26 162.50 C 0.00 0.00 0.00 18.32 -0.20 43 0 568 0
29JUN26 165.00 C 17.48 17.48 17.34 17.24 -0.30 42 3 2,688 +2
29JUN26 167.50 C 0.00 0.00 0.00 16.48 -0.13 43 0 814 0
29JUN26 170.00 C 0.00 0.00 0.00 15.67 -0.12 43 0 2,838 0
29JUN26 172.50 C 0.00 0.00 0.00 15.10 +0.20 43 0 1,362 0
29JUN26 175.00 C 0.00 0.00 0.00 14.26 +0.23 43 0 2,910 0
29JUN26 177.50 C 0.00 0.00 0.00 13.56 +0.24 43 0 609 0
29JUN26 180.00 C 13.30 13.30 13.00 12.85 +0.24 43 21 3,085 -5
29JUN26 182.50 C 0.00 0.00 0.00 12.15 +0.25 43 0 870 0
29JUN26 185.00 C 0.00 0.00 0.00 11.45 +0.25 43 0 6,458 0
29JUN26 187.50 C 0.00 0.00 0.00 10.77 +0.23 43 0 310 0
29JUN26 190.00 C 12.22 12.31 10.80 10.23 +0.24 43 609 4,841 +422
29JUN26 192.50 C 0.00 0.00 0.00 9.69 +0.24 43 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 9.15 +0.25 43 0 383 0
29JUN26 197.50 C 0.00 0.00 0.00 8.60 +0.24 43 0 204 0
29JUN26 200.00 C 9.22 9.22 9.00 8.07 +0.23 43 5 1,352 -1
29JUN26 205.00 C 0.00 0.00 0.00 7.25 +0.23 43 0 561 0
29JUN26 210.00 C 8.60 8.60 8.60 6.44 +0.23 43 5 989 0
29JUN26 215.00 C 0.00 0.00 0.00 5.68 +0.20 43 0 75 0
29JUN26 220.00 C 0.00 0.00 0.00 5.09 +0.20 43 0 547 0
29JUN26 225.00 C 0.00 0.00 0.00 4.50 +0.20 43 0 306 0
29JUN26 230.00 C 5.43 5.43 5.43 3.96 +0.17 43 4 589 0
29JUN26 235.00 C 5.54 5.54 4.98 3.55 +0.17 43 67 982 +67
29JUN26 240.00 C 0.00 0.00 0.00 3.14 +0.17 43 0 778 0
29JUN26 245.00 C 0.00 0.00 0.00 2.74 +0.14 43 0 814 0
29JUN26 250.00 C 0.00 0.00 0.00 2.46 +0.14 43 0 1,017 0
29JUN26 255.00 C 0.00 0.00 0.00 2.18 +0.14 43 0 880 0
29JUN26 260.00 C 3.54 3.54 3.54 1.91 +0.14 43 1 536 +1
29JUN26 265.00 C 0.00 0.00 0.00 1.69 +0.10 43 0 195 0
29JUN26 270.00 C 3.07 3.07 3.07 1.51 +0.11 43 2 495 +2
29JUN26 275.00 C 0.00 0.00 0.00 1.33 +0.11 43 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 1.15 +0.08 43 0 1,564 0
29JUN26 285.00 C 0.00 0.00 0.00 1.04 +0.08 43 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.92 +0.08 43 0 1,208 0
29SEP26 80.00 C 0.00 0.00 0.00 76.69 -0.63 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 74.35 -0.68 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 72.05 -0.72 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 69.78 -0.74 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.55 -0.75 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 65.71 -0.49 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 63.56 -0.48 43 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 61.08 -0.75 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 59.35 -0.48 43 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 56.95 -0.74 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.96 -0.70 41 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 53.03 -0.66 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.10 -0.65 41 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 49.48 -0.40 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 47.62 -0.31 42 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 45.82 -0.29 42 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 44.11 -0.24 42 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 42.40 -0.23 42 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 40.73 -0.34 42 0 14 0
29SEP26 127.50 C 0.00 0.00 0.00 39.12 -0.34 42 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 37.56 -0.10 42 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 35.99 -0.38 41 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 34.53 -0.35 41 0 22 0
29SEP26 137.50 C 0.00 0.00 0.00 33.09 -0.42 41 0 37 0
29SEP26 140.00 C 31.50 31.50 31.50 32.04 -1.32 42 1 100 0
29SEP26 142.50 C 0.00 0.00 0.00 30.45 -0.22 41 0 8 0
29SEP26 145.00 C 29.50 29.50 29.50 29.21 -0.35 41 1 347 +1
29SEP26 147.50 C 0.00 0.00 0.00 27.90 -0.53 41 0 12 0
29SEP26 150.00 C 26.96 26.96 26.96 26.76 -0.57 41 80 156 +80
29SEP26 152.50 C 0.00 0.00 0.00 25.70 -0.34 41 0 65 0
29SEP26 155.00 C 0.00 0.00 0.00 25.40 +0.12 43 0 182 0
29SEP26 157.50 C 0.00 0.00 0.00 23.66 -1.31 41 0 410 0
29SEP26 160.00 C 23.60 23.60 23.60 22.89 -0.71 42 1 429 0
29SEP26 162.50 C 0.00 0.00 0.00 21.93 -0.20 42 1 381 0
29SEP26 165.00 C 22.00 22.00 22.00 20.86 -0.30 42 3 427 0
29SEP26 167.50 C 20.10 20.10 20.10 20.10 -0.31 42 6 318 +6
29SEP26 170.00 C 20.28 20.28 20.28 19.28 -0.34 42 1 2,073 -1
29SEP26 172.50 C 0.00 0.00 0.00 18.53 -0.24 42 0 301 0
29SEP26 175.00 C 18.20 18.20 18.20 17.81 -0.18 42 4 6,819 +4
29SEP26 177.50 C 17.15 17.15 17.15 17.07 -0.19 42 3 2,880 +3
29SEP26 180.00 C 17.00 17.00 17.00 16.32 -0.47 42 1 2,989 0
29SEP26 182.50 C 16.01 16.01 16.01 15.65 -0.33 42 3 267 0
29SEP26 185.00 C 15.36 15.36 15.36 14.98 -0.35 42 12 664 +8
29SEP26 187.50 C 14.88 14.88 14.88 14.31 -0.50 42 4 495 0
29SEP26 190.00 C 14.68 14.68 14.68 13.64 -0.50 42 5 498 -5
29SEP26 192.50 C 0.00 0.00 0.00 12.97 -0.50 42 0 38 0
29SEP26 195.00 C 0.00 0.00 0.00 12.41 -0.44 42 0 171 0
29SEP26 197.50 C 0.00 0.00 0.00 11.89 -0.45 42 0 160 0
29SEP26 200.00 C 0.00 0.00 0.00 11.37 -0.45 42 0 6,383 0
29SEP26 205.00 C 0.00 0.00 0.00 10.34 -0.45 42 0 9 0
29SEP26 210.00 C 0.00 0.00 0.00 9.37 -0.39 42 0 72 0
29SEP26 215.00 C 0.00 0.00 0.00 8.60 -0.39 42 0 121 0
29SEP26 220.00 C 9.50 9.50 9.50 7.82 -0.40 42 11 3,392 0
29SEP26 225.00 C 0.00 0.00 0.00 7.05 -0.40 42 0 52 0
29SEP26 230.00 C 0.00 0.00 0.00 6.46 -0.33 42 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 5.90 -0.33 42 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 5.34 -0.34 42 0 2,255 0
29SEP26 245.00 C 0.00 0.00 0.00 4.82 -0.30 42 0 26 0
29SEP26 250.00 C 6.39 6.39 6.39 4.43 -0.26 42 2 18 0
29SEP26 255.00 C 0.00 0.00 0.00 4.04 -0.27 42 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 3.65 -0.27 42 0 8 0
29SEP26 265.00 C 0.00 0.00 0.00 3.29 -0.24 42 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 3.02 -0.21 42 0 16 0
29SEP26 275.00 C 0.00 0.00 0.00 2.76 -0.21 42 0 96 0
29SEP26 280.00 C 5.03 5.03 5.03 2.49 -0.22 42 4 129 +4
29SEP26 285.00 C 4.33 4.33 4.33 2.23 -0.22 42 65 236 +65
29SEP26 290.00 C 0.00 0.00 0.00 2.06 -0.15 42 0 411 0
TOTAL CALL 46,065 852,056 +6,572
21NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
21NOV25 135.00 P 0.09 0.09 0.09 0.01 -0.01 57 2 69 -2
21NOV25 137.50 P 0.06 0.10 0.06 0.02 -0.03 54 5 415 -1
21NOV25 140.00 P 0.19 0.19 0.09 0.05 -0.05 53 237 479 +130
21NOV25 142.50 P 0.26 0.26 0.15 0.13 -0.10 53 84 675 +60
21NOV25 145.00 P 0.47 0.49 0.20 0.29 -0.17 52 335 1,785 +12
21NOV25 147.50 P 0.86 0.86 0.35 0.61 -0.25 52 487 1,134 +112
21NOV25 150.00 P 1.34 1.34 0.59 1.15 -0.31 52 2,057 1,164 -120
21NOV25 152.50 P 1.99 2.24 1.04 2.02 -0.33 53 1,466 1,525 +139
21NOV25 155.00 P 3.00 3.36 1.75 3.20 -0.31 53 1,172 1,084 -18
21NOV25 157.50 P 4.30 4.90 2.68 4.73 -0.24 54 365 511 -6
21NOV25 160.00 P 6.20 6.32 4.20 6.40 -0.33 52 119 184 -11
21NOV25 162.50 P 8.12 8.12 6.37 8.69 -0.04 59 35 577 0
21NOV25 165.00 P 10.63 10.63 10.35 10.98 +0.06 64 20 105 +5
21NOV25 167.50 P 12.70 12.70 12.67 13.40 +0.29 71 17 50 -2
21NOV25 170.00 P 12.80 12.80 12.05 15.90 +0.42 80 5 44 -4
21NOV25 172.50 P 0.00 0.00 0.00 18.39 +0.54 88 0 1 0
21NOV25 175.00 P 0.00 0.00 0.00 20.88 +0.16 97 0 5 0
21NOV25 177.50 P 0.00 0.00 0.00 23.36 +0.76 103 0 0 0
21NOV25 180.00 P 25.40 25.40 25.40 25.86 +0.76 111 6 0 -6
21NOV25 182.50 P 0.00 0.00 0.00 28.36 +0.76 119 0 0 0
21NOV25 185.00 P 0.00 0.00 0.00 30.86 +0.76 127 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2,511 0
27NOV25 95.00 P 0.03 0.03 0.03 0.01 0.00 106 100 1,579 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2,851 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6,756 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,477 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6,234 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,932 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,660 0
27NOV25 112.50 P 0.12 0.12 0.12 0.01 0.00 72 12 1,531 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,283 0
27NOV25 117.50 P 0.13 0.14 0.13 0.02 0.00 67 49 2,334 0
27NOV25 120.00 P 0.17 0.21 0.16 0.03 -0.01 65 65 5,944 +45
27NOV25 122.50 P 0.20 0.20 0.20 0.05 -0.02 64 4 1,711 0
27NOV25 125.00 P 0.25 0.28 0.20 0.09 -0.03 64 30 4,536 -27
27NOV25 127.50 P 0.32 0.37 0.32 0.16 -0.04 65 11 2,183 0
27NOV25 130.00 P 0.47 0.50 0.36 0.26 -0.06 64 238 3,040 -177
27NOV25 132.50 P 0.50 0.65 0.50 0.41 -0.08 65 53 3,556 -1
27NOV25 135.00 P 0.72 0.81 0.57 0.62 -0.11 64 138 8,537 +79
27NOV25 137.50 P 1.05 1.14 0.73 0.92 -0.13 65 838 4,867 +130
27NOV25 140.00 P 1.35 1.53 1.00 1.31 -0.15 65 4,611 12,909 +2,717
27NOV25 142.50 P 2.02 2.03 1.35 1.81 -0.17 65 222 11,348 -74
27NOV25 145.00 P 2.66 2.66 1.82 2.46 -0.16 65 556 19,043 +76
27NOV25 147.50 P 2.92 3.36 2.36 3.26 -0.15 65 1,510 7,592 -626
27NOV25 150.00 P 4.00 4.40 3.05 4.22 -0.14 65 6,950 12,073 +3,094
27NOV25 152.50 P 5.04 5.58 3.88 5.33 -0.11 66 1,279 8,413 -97
27NOV25 155.00 P 6.34 6.62 4.94 6.59 -0.02 66 724 10,480 -34
27NOV25 157.50 P 7.90 7.90 6.10 8.02 +0.01 66 966 4,217 -29
27NOV25 160.00 P 9.00 9.88 7.35 9.07 -0.69 61 494 13,984 +23
27NOV25 162.50 P 0.00 0.00 0.00 11.38 +0.03 68 0 1,792 0
27NOV25 165.00 P 12.50 13.00 10.89 12.53 -0.75 60 18 8,453 -5
27NOV25 167.50 P 0.00 0.00 0.00 15.23 -0.03 70 0 2,509 0
27NOV25 170.00 P 17.33 17.33 14.98 17.31 -0.02 71 9 2,989 -5
27NOV25 172.50 P 19.00 19.50 19.00 19.50 +0.33 73 12 2,298 0
27NOV25 175.00 P 21.00 21.40 21.00 21.77 +0.04 75 4 4,083 0
27NOV25 177.50 P 22.32 23.60 22.32 24.17 +0.51 78 3 1,415 -3
27NOV25 180.00 P 26.00 26.20 23.06 26.58 +0.19 82 130 5,487 -10
27NOV25 182.50 P 0.00 0.00 0.00 29.01 +1.00 86 0 550 0
27NOV25 185.00 P 31.00 31.00 31.00 30.86 +0.22 75 3 381 -3
27NOV25 187.50 P 0.00 0.00 0.00 34.00 +1.31 95 0 56 0
27NOV25 190.00 P 0.00 0.00 0.00 36.52 +1.31 100 0 175 0
27NOV25 192.50 P 0.00 0.00 0.00 39.07 +1.41 106 0 4 0
27NOV25 195.00 P 40.13 40.13 40.13 41.52 +1.39 109 1 1 0
27NOV25 197.50 P 0.00 0.00 0.00 42.90 +0.19 0 0 2 0
27NOV25 200.00 P 0.00 0.00 0.00 46.76 +1.66 123 0 146 0
27NOV25 205.00 P 0.00 0.00 0.00 50.40 +0.12 0 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 55.70 +0.50 106 0 6 0
27NOV25 215.00 P 0.00 0.00 0.00 60.40 +0.13 0 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 65.70 +0.42 119 0 0 0
27NOV25 225.00 P 69.81 69.91 69.71 70.70 +0.50 125 90 249 0
27NOV25 230.00 P 0.00 0.00 0.00 75.70 +0.42 131 0 0 0
27NOV25 235.00 P 0.00 0.00 0.00 80.70 +0.12 137 0 0 0
27NOV25 240.00 P 0.00 0.00 0.00 85.77 +0.56 147 0 1,940 0
27NOV25 245.00 P 90.42 90.69 90.42 90.69 +0.19 148 242 399 0
27NOV25 250.00 P 92.69 95.17 92.59 95.77 +0.36 158 390 700 0
28NOV25 132.50 P 0.00 0.00 0.00 0.46 -0.07 63 0 3 0
28NOV25 135.00 P 0.77 0.88 0.65 0.69 -0.10 63 110 176 +110
28NOV25 137.50 P 0.88 1.12 0.88 1.00 -0.12 63 19 57 +9
28NOV25 140.00 P 1.63 1.63 1.02 1.41 -0.15 63 76 232 +43
28NOV25 142.50 P 1.90 2.00 1.82 1.93 -0.16 63 12 90 0
28NOV25 145.00 P 2.13 2.60 1.93 2.59 -0.16 63 26 47 +26
28NOV25 147.50 P 3.32 3.45 2.64 3.41 -0.15 64 76 209 +11
28NOV25 150.00 P 4.15 4.45 3.34 4.38 -0.08 64 82 125 +24
28NOV25 152.50 P 5.20 5.67 4.14 5.49 -0.14 64 136 112 +75
28NOV25 155.00 P 6.47 6.83 5.35 6.75 -0.10 64 60 39 +6
28NOV25 157.50 P 6.50 7.60 6.50 8.19 -0.09 65 22 20 +14
28NOV25 160.00 P 8.10 8.10 8.10 9.79 -0.01 65 6 7 +6
28NOV25 162.50 P 0.00 0.00 0.00 11.53 -0.02 66 6 7 +6
28NOV25 165.00 P 12.20 12.60 12.00 13.38 +0.10 67 6 2 0
28NOV25 167.50 P 13.67 13.67 13.67 15.36 +0.10 68 2 3 +1
28NOV25 170.00 P 0.00 0.00 0.00 17.46 +0.13 69 0 0 0
28NOV25 172.50 P 0.00 0.00 0.00 19.65 +0.28 71 0 0 0
28NOV25 175.00 P 0.00 0.00 0.00 21.82 +0.09 72 0 0 0
28NOV25 177.50 P 0.00 0.00 0.00 24.17 +0.45 75 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,398 0
30DEC25 70.00 P 0.09 0.09 0.09 0.01 0.00 78 2 4,421 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2,323 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,368 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5,590 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5,191 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13,121 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7,406 0
30DEC25 90.00 P 0.16 0.16 0.16 0.01 0.00 54 3 11,070 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 11,417 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40,466 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7,999 0
30DEC25 100.00 P 0.00 0.00 0.00 0.02 0.00 47 0 44,752 0
30DEC25 102.50 P 0.00 0.00 0.00 0.03 0.00 47 0 11,122 0
30DEC25 105.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 25,446 0
30DEC25 107.50 P 0.38 0.38 0.36 0.06 -0.02 45 13 5,100 +12
30DEC25 110.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 27,142 0
30DEC25 112.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 14,765 0
30DEC25 115.00 P 0.46 0.49 0.46 0.22 -0.02 46 6 24,994 0
30DEC25 117.50 P 0.60 0.60 0.60 0.31 -0.04 46 2 5,326 +2
30DEC25 120.00 P 0.71 0.74 0.61 0.44 -0.04 46 58 21,996 +2
30DEC25 122.50 P 0.82 0.90 0.82 0.61 -0.05 46 5 4,230 0
30DEC25 125.00 P 0.92 1.10 0.89 0.82 -0.07 46 295 5,499 +177
30DEC25 127.50 P 1.18 1.31 1.11 1.10 -0.06 46 300 5,132 -162
30DEC25 130.00 P 1.52 1.65 1.25 1.44 -0.08 46 1,461 11,034 +584
30DEC25 132.50 P 1.75 1.94 1.54 1.83 -0.10 46 158 3,503 -14
30DEC25 135.00 P 2.26 2.50 1.90 2.21 -0.23 45 421 16,240 +142
30DEC25 137.50 P 2.49 3.02 2.49 2.88 -0.04 46 358 2,753 -143
30DEC25 140.00 P 3.30 3.69 2.85 3.52 -0.05 46 558 16,394 -102
30DEC25 142.50 P 4.00 4.30 3.46 4.24 -0.06 45 233 4,320 +39
30DEC25 145.00 P 5.09 5.10 4.10 5.10 +0.01 46 5,412 21,698 -1,021
30DEC25 147.50 P 5.68 6.07 4.99 6.07 -0.04 46 1,066 6,833 +676
30DEC25 150.00 P 7.00 7.40 5.92 7.19 -0.02 46 1,081 17,007 +61
30DEC25 152.50 P 7.95 8.37 6.97 8.26 -0.13 45 803 3,374 -96
30DEC25 155.00 P 9.37 10.00 8.00 9.70 +0.02 46 1,219 16,001 +1,042
30DEC25 157.50 P 10.95 11.20 9.45 11.20 +0.03 47 301 4,153 +110
30DEC25 160.00 P 12.52 12.52 10.92 12.71 0.00 47 113 12,850 -17
30DEC25 162.50 P 12.20 14.43 12.20 14.35 -0.04 47 5 2,423 +4
30DEC25 165.00 P 15.40 16.02 14.02 15.43 -0.63 45 29 8,887 +4
30DEC25 167.50 P 0.00 0.00 0.00 17.87 -0.01 48 0 8,681 0
30DEC25 170.00 P 19.45 19.45 19.45 19.05 -0.67 45 1 2,966 0
30DEC25 172.50 P 21.35 21.35 21.35 21.72 +0.03 49 1 1,435 0
30DEC25 175.00 P 23.10 23.80 22.00 23.73 +0.04 49 13 1,922 +2
30DEC25 177.50 P 26.36 26.36 26.36 25.87 +0.08 50 1 318 0
30DEC25 180.00 P 0.00 0.00 0.00 28.02 +0.08 51 0 1,887 0
30DEC25 182.50 P 0.00 0.00 0.00 30.26 +0.13 52 0 493 0
30DEC25 185.00 P 0.00 0.00 0.00 32.53 +0.13 53 0 659 0
30DEC25 187.50 P 0.00 0.00 0.00 34.81 +0.14 54 0 283 0
30DEC25 190.00 P 0.00 0.00 0.00 37.14 +0.10 55 0 410 0
30DEC25 192.50 P 0.00 0.00 0.00 39.16 -0.25 53 0 98 0
30DEC25 195.00 P 0.00 0.00 0.00 41.88 +0.09 57 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 44.48 +1.51 60 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 46.97 +1.64 62 0 238 0
30DEC25 205.00 P 0.00 0.00 0.00 51.79 +1.51 65 0 63 0
30DEC25 210.00 P 0.00 0.00 0.00 56.08 +0.88 60 0 6 0
30DEC25 215.00 P 0.00 0.00 0.00 60.87 +0.17 61 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 66.42 -0.29 72 0 52 0
30DEC25 225.00 P 0.00 0.00 0.00 70.75 +0.30 65 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 76.48 +1.20 79 0 2 0
30DEC25 235.00 P 0.00 0.00 0.00 80.72 +0.14 70 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 85.77 +0.50 74 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 90.72 +0.22 76 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 95.77 +0.36 80 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 156 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 0.02 0.00 44 0 91 0
29JAN26 92.50 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 0.05 0.00 44 0 30 0
29JAN26 97.50 P 0.00 0.00 0.00 0.07 0.00 44 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.10 0.00 44 0 85 0
29JAN26 102.50 P 0.47 0.49 0.47 0.15 0.00 44 70 425 +70
29JAN26 105.00 P 0.00 0.00 0.00 0.21 0.00 44 0 57 0
29JAN26 107.50 P 0.60 0.60 0.60 0.29 -0.01 44 10 127 0
29JAN26 110.00 P 0.00 0.00 0.00 0.40 -0.01 44 0 670 0
29JAN26 112.50 P 0.00 0.00 0.00 0.53 -0.01 44 0 3,518 0
29JAN26 115.00 P 0.00 0.00 0.00 0.71 -0.01 44 0 5,224 0
29JAN26 117.50 P 0.00 0.00 0.00 0.90 -0.02 44 0 24 0
29JAN26 120.00 P 1.30 1.34 1.21 1.18 -0.02 44 8,005 8,941 +8,005
29JAN26 122.50 P 0.00 0.00 0.00 1.47 -0.02 44 0 362 0
29JAN26 125.00 P 1.85 1.85 1.85 1.85 -0.02 44 65 1,385 +65
29JAN26 127.50 P 2.23 2.23 2.23 2.26 -0.02 44 65 1,348 +65
29JAN26 130.00 P 2.54 2.75 2.45 2.62 -0.11 43 162 8,188 +48
29JAN26 132.50 P 2.88 2.88 2.88 3.22 +0.01 44 2 4,750 0
29JAN26 135.00 P 3.52 3.52 3.33 3.80 -0.01 43 30 2,712 +29
29JAN26 137.50 P 4.05 4.48 3.90 4.48 0.00 43 74 913 +53
29JAN26 140.00 P 4.50 5.21 4.48 5.20 -0.05 43 9 3,906 0
29JAN26 142.50 P 5.38 5.38 5.38 6.06 -0.05 43 2 2,612 +2
29JAN26 145.00 P 6.97 6.98 6.97 7.04 +0.07 43 3 2,853 -1
29JAN26 147.50 P 7.49 8.01 7.49 8.11 -0.01 43 32 3,200 +2
29JAN26 150.00 P 9.10 9.10 8.74 9.03 -0.27 43 91 6,267 +29
29JAN26 152.50 P 10.39 10.39 10.39 10.53 -0.03 44 1 2,211 0
29JAN26 155.00 P 11.50 11.75 10.30 11.92 +0.02 44 86 3,051 +39
29JAN26 157.50 P 11.51 12.60 11.51 13.16 -0.18 44 56 2,262 +56
29JAN26 160.00 P 14.19 15.10 13.64 14.94 +0.08 45 30 18,564 +12
29JAN26 162.50 P 0.00 0.00 0.00 16.40 -0.16 45 0 854 0
29JAN26 165.00 P 16.20 16.20 16.20 18.29 +0.08 46 2 1,807 -2
29JAN26 167.50 P 0.00 0.00 0.00 19.79 -0.09 45 0 1,330 0
29JAN26 170.00 P 21.67 21.67 21.67 21.63 -0.08 45 3 448 0
29JAN26 172.50 P 0.00 0.00 0.00 23.66 +0.14 46 0 855 0
29JAN26 175.00 P 0.00 0.00 0.00 25.58 +0.14 47 0 632 0
29JAN26 177.50 P 0.00 0.00 0.00 27.59 +0.14 47 0 706 0
29JAN26 180.00 P 0.00 0.00 0.00 28.44 +0.32 42 0 477 0
29JAN26 182.50 P 0.00 0.00 0.00 31.68 +1.41 48 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 33.87 +1.16 49 0 663 0
29JAN26 187.50 P 0.00 0.00 0.00 36.04 +1.37 49 0 275 0
29JAN26 190.00 P 0.00 0.00 0.00 38.29 +0.81 50 0 17 0
29JAN26 192.50 P 0.00 0.00 0.00 40.47 +0.23 50 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 42.08 +0.29 47 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 44.98 +0.26 51 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 47.60 +1.74 53 0 70 0
29JAN26 205.00 P 0.00 0.00 0.00 51.92 +0.31 52 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 56.64 +0.32 53 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 62.15 +1.08 60 0 1 0
29JAN26 220.00 P 0.00 0.00 0.00 66.42 -0.29 57 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 71.09 +0.29 57 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 76.48 +0.82 63 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 80.89 +0.31 59 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 85.83 +0.45 61 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 90.76 +0.26 62 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 95.77 +0.36 64 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 100.40 +0.12 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 105.40 +0.11 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 110.40 +0.13 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 115.40 +0.13 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 120.40 +0.13 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 125.40 +0.13 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 130.40 +0.13 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 135.40 +0.13 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 0.52 -0.04 44 0 132 0
26FEB26 107.50 P 0.00 0.00 0.00 0.67 -0.05 44 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 0.87 -0.05 44 0 66 0
26FEB26 112.50 P 0.00 0.00 0.00 1.08 -0.07 44 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 1.36 -0.07 44 0 100 0
26FEB26 117.50 P 1.67 1.67 1.67 1.66 -0.08 44 65 166 +64
26FEB26 120.00 P 2.07 2.07 1.93 2.05 -0.08 44 130 764 +130
26FEB26 122.50 P 2.29 2.29 2.29 2.44 -0.06 44 65 328 +65
26FEB26 125.00 P 2.81 2.81 2.65 2.95 -0.02 44 66 465 +65
26FEB26 127.50 P 3.12 3.12 3.12 3.47 +0.08 44 65 99 +65
26FEB26 130.00 P 3.85 3.98 3.46 3.95 -0.01 43 74 487 +8
26FEB26 132.50 P 4.38 4.62 4.03 4.57 -0.03 43 789 951 +700
26FEB26 135.00 P 5.05 5.38 4.48 5.25 -0.02 43 691 1,578 +575
26FEB26 137.50 P 5.92 6.10 5.92 6.05 -0.03 43 43 446 +43
26FEB26 140.00 P 6.55 6.92 6.48 6.78 -0.12 43 587 3,301 +473
26FEB26 142.50 P 7.76 7.76 7.20 7.81 -0.01 43 26 1,153 +24
26FEB26 145.00 P 8.56 8.90 8.15 8.89 +0.07 43 51 1,424 +51
26FEB26 147.50 P 9.65 9.95 9.20 9.95 +0.03 43 480 1,704 +363
26FEB26 150.00 P 10.91 11.29 10.65 11.22 +0.10 44 41 2,313 -28
26FEB26 152.50 P 12.40 12.40 12.40 12.49 +0.03 44 5 2,290 +5
26FEB26 155.00 P 13.66 13.66 12.80 13.88 +0.07 44 3 2,741 -2
26FEB26 157.50 P 15.20 15.20 15.20 15.31 +0.04 44 32 1,393 -32
26FEB26 160.00 P 0.00 0.00 0.00 16.85 -0.01 44 0 1,717 0
26FEB26 162.50 P 0.00 0.00 0.00 18.46 +0.11 45 0 888 0
26FEB26 165.00 P 0.00 0.00 0.00 20.14 +0.01 45 0 242 0
26FEB26 167.50 P 21.40 21.40 21.40 21.65 -0.25 45 1 62 0
26FEB26 170.00 P 0.00 0.00 0.00 23.33 -0.19 45 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 25.44 +0.03 46 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 27.30 +0.03 46 0 5 0
26FEB26 177.50 P 0.00 0.00 0.00 29.16 +0.05 46 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 29.74 -1.42 42 0 16 0
26FEB26 182.50 P 0.00 0.00 0.00 33.20 +0.02 47 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 33.87 -0.62 42 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 36.04 -0.37 43 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 39.51 +0.07 48 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 41.68 +0.07 49 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 43.88 +0.22 49 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,577 0
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 0.46 0.46 0.46 0.02 0.00 43 2 5,723 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 0.00 43 0 1,238 0
30MAR26 80.00 P 0.47 0.47 0.47 0.05 0.00 43 33 4,137 +33
30MAR26 82.50 P 0.00 0.00 0.00 0.07 0.00 43 0 5,492 0
30MAR26 85.00 P 0.00 0.00 0.00 0.10 0.00 43 0 4,402 0
30MAR26 87.50 P 0.00 0.00 0.00 0.14 0.00 43 0 453 0
30MAR26 90.00 P 0.00 0.00 0.00 0.19 0.00 43 0 7,804 0
30MAR26 92.50 P 0.00 0.00 0.00 0.26 0.00 43 0 2,167 0
30MAR26 95.00 P 0.00 0.00 0.00 0.34 0.00 43 0 2,047 0
30MAR26 97.50 P 0.00 0.00 0.00 0.45 0.00 43 0 8,031 0
30MAR26 100.00 P 0.00 0.00 0.00 0.58 0.00 43 0 27,557 0
30MAR26 102.50 P 0.00 0.00 0.00 0.74 +0.01 43 0 2,227 0
30MAR26 105.00 P 0.00 0.00 0.00 0.94 +0.01 43 0 9,224 0
30MAR26 107.50 P 0.00 0.00 0.00 1.15 +0.01 43 0 5,059 0
30MAR26 110.00 P 0.00 0.00 0.00 1.43 +0.01 43 0 15,477 0
30MAR26 112.50 P 0.00 0.00 0.00 1.72 +0.01 43 0 1,462 0
30MAR26 115.00 P 2.31 2.31 2.31 2.09 +0.02 43 2 6,019 -1
30MAR26 117.50 P 2.51 2.51 2.51 2.49 +0.02 43 65 2,464 +65
30MAR26 120.00 P 2.70 2.70 2.70 2.93 +0.02 43 21 10,731 +20
30MAR26 122.50 P 3.25 3.25 3.00 3.40 +0.07 43 40 2,670 +40
30MAR26 125.00 P 3.78 3.78 3.78 3.99 +0.11 43 1 8,524 0
30MAR26 127.50 P 4.07 4.58 4.07 4.55 +0.01 43 130 2,247 +25
30MAR26 130.00 P 4.71 5.23 4.50 5.19 +0.15 43 129 13,124 +60
30MAR26 132.50 P 5.63 5.63 5.63 5.86 +0.13 43 13 2,058 +13
30MAR26 135.00 P 6.44 6.75 6.34 6.62 +0.13 43 71 2,534 +2
30MAR26 137.50 P 7.42 7.42 7.42 7.43 +0.11 43 15 1,856 +15
30MAR26 140.00 P 8.23 8.40 7.88 8.38 +0.15 43 12 10,337 +8
30MAR26 142.50 P 8.58 8.58 8.42 9.37 +0.15 43 12 2,325 +2
30MAR26 145.00 P 9.59 10.34 9.59 10.42 +0.14 43 52 6,802 -15
30MAR26 147.50 P 10.37 10.67 10.37 11.53 +0.12 43 90 3,148 +42
30MAR26 150.00 P 12.82 12.82 12.82 12.77 +0.13 43 1 10,845 -1
30MAR26 152.50 P 0.00 0.00 0.00 14.11 +0.16 43 0 2,169 0
30MAR26 155.00 P 0.00 0.00 0.00 15.34 +0.02 43 0 1,586 0
30MAR26 157.50 P 16.08 16.08 16.08 16.73 -0.01 43 10 1,593 0
30MAR26 160.00 P 18.22 18.22 16.89 18.49 +0.23 44 2 7,257 +1
30MAR26 162.50 P 0.00 0.00 0.00 20.08 +0.09 44 0 901 0
30MAR26 165.00 P 0.00 0.00 0.00 21.72 +0.20 44 0 9,853 0
30MAR26 167.50 P 0.00 0.00 0.00 23.46 +0.08 45 0 1,121 0
30MAR26 170.00 P 24.21 24.94 24.21 23.77 -1.33 41 2 3,886 0
30MAR26 172.50 P 0.00 0.00 0.00 26.99 +0.17 45 0 846 0
30MAR26 175.00 P 0.00 0.00 0.00 28.85 +0.17 45 0 1,001 0
30MAR26 177.50 P 0.00 0.00 0.00 30.71 +0.17 46 0 658 0
30MAR26 180.00 P 0.00 0.00 0.00 32.58 +0.17 46 0 750 0
30MAR26 182.50 P 0.00 0.00 0.00 34.56 +0.20 46 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 36.58 +0.20 46 0 859 0
30MAR26 187.50 P 0.00 0.00 0.00 38.62 +0.21 47 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 39.58 -0.76 43 0 113 0
30MAR26 192.50 P 0.00 0.00 0.00 42.80 +0.25 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 43.88 -0.85 44 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 47.13 +0.34 48 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 49.16 +0.65 48 0 2,058 0
30MAR26 205.00 P 0.00 0.00 0.00 52.68 -0.61 45 0 33 0
30MAR26 210.00 P 0.00 0.00 0.00 57.72 -0.02 47 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 62.69 +0.25 49 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 66.70 -0.01 47 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 72.03 +0.46 51 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 76.77 +0.19 51 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 81.54 +0.48 52 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 87.26 +0.94 58 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 91.20 +0.51 54 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 96.07 +0.52 54 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 100.97 +0.69 55 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 105.84 +0.55 55 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 110.78 +0.51 56 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 115.80 +0.53 58 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 120.79 +0.52 60 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 125.79 +0.51 61 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 130.40 +0.13 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 135.40 +0.13 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.33 +0.05 43 0 2,344 0
29JUN26 82.50 P 0.00 0.00 0.00 0.42 +0.05 43 0 562 0
29JUN26 85.00 P 1.07 1.07 1.07 0.54 +0.07 43 40 6,362 -1
29JUN26 87.50 P 0.00 0.00 0.00 0.68 +0.07 43 0 471 0
29JUN26 90.00 P 0.00 0.00 0.00 0.84 +0.09 43 0 2,256 0
29JUN26 92.50 P 0.00 0.00 0.00 1.04 +0.09 43 0 1,033 0
29JUN26 95.00 P 0.00 0.00 0.00 1.25 +0.10 43 0 4,981 0
29JUN26 97.50 P 0.00 0.00 0.00 1.53 +0.14 43 0 2,134 0
29JUN26 100.00 P 2.02 2.02 2.02 1.82 +0.14 43 2 6,642 -2
29JUN26 102.50 P 0.00 0.00 0.00 2.13 +0.16 43 0 1,793 0
29JUN26 105.00 P 2.53 2.53 2.53 2.54 +0.19 43 65 4,489 +65
29JUN26 107.50 P 2.90 2.90 2.90 2.94 +0.19 43 65 3,604 +65
29JUN26 110.00 P 0.00 0.00 0.00 3.35 +0.20 43 0 611 0
29JUN26 112.50 P 0.00 0.00 0.00 3.85 +0.16 43 0 1,563 0
29JUN26 115.00 P 0.00 0.00 0.00 4.33 +0.13 42 0 4,775 0
29JUN26 117.50 P 4.86 4.86 4.86 4.85 +0.09 42 65 1,324 +65
29JUN26 120.00 P 5.18 5.34 5.18 5.42 +0.18 42 125 2,134 +65
29JUN26 122.50 P 6.14 6.14 6.00 6.07 +0.16 42 77 674 +65
29JUN26 125.00 P 6.19 6.19 6.19 6.74 +0.24 42 65 5,569 +65
29JUN26 127.50 P 6.88 6.88 6.88 7.57 +0.26 42 80 624 +80
29JUN26 130.00 P 7.99 7.99 7.52 8.39 +0.33 42 67 2,140 +2
29JUN26 132.50 P 0.00 0.00 0.00 9.21 +0.28 42 0 632 0
29JUN26 135.00 P 10.10 10.10 9.99 10.15 +0.29 42 50 3,725 +50
29JUN26 137.50 P 0.00 0.00 0.00 11.15 +0.36 42 0 1,041 0
29JUN26 140.00 P 12.00 12.00 12.00 12.16 +0.32 42 1 1,521 +1
29JUN26 142.50 P 0.00 0.00 0.00 13.17 +0.23 42 0 3,887 0
29JUN26 145.00 P 14.40 14.40 14.40 14.33 +0.24 42 20 830 +20
29JUN26 147.50 P 0.00 0.00 0.00 15.53 +0.18 41 0 811 0
29JUN26 150.00 P 15.53 16.80 15.53 16.79 +0.31 42 610 9,872 +610
29JUN26 152.50 P 0.00 0.00 0.00 18.16 +0.21 42 0 1,023 0
29JUN26 155.00 P 0.00 0.00 0.00 19.58 +0.22 42 1 1,676 +1
29JUN26 157.50 P 0.00 0.00 0.00 21.05 +0.25 42 0 904 0
29JUN26 160.00 P 22.28 22.28 22.28 22.57 +0.29 42 1 6,158 +1
29JUN26 162.50 P 0.00 0.00 0.00 24.15 +0.30 43 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 25.79 +0.28 43 0 2,578 0
29JUN26 167.50 P 0.00 0.00 0.00 27.44 +0.14 43 0 598 0
29JUN26 170.00 P 0.00 0.00 0.00 29.15 +0.28 43 0 372 0
29JUN26 172.50 P 0.00 0.00 0.00 29.81 -0.81 41 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 32.18 -0.41 43 0 2,604 0
29JUN26 177.50 P 0.00 0.00 0.00 33.47 -0.95 41 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 35.49 +0.18 42 0 110 0
29JUN26 182.50 P 0.00 0.00 0.00 38.07 +0.30 44 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 39.08 -0.60 42 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 42.21 +0.60 45 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 44.41 +0.85 46 0 610 0
29JUN26 192.50 P 0.00 0.00 0.00 45.94 +0.25 45 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 47.99 +0.28 45 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 50.03 +0.37 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 52.09 +0.36 45 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 56.27 +0.34 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 59.20 -1.34 42 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 64.89 +1.82 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 69.67 +0.34 48 0 9 0
29JUN26 225.00 P 0.00 0.00 0.00 73.76 +1.80 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 78.29 +1.71 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 82.89 +1.74 48 0 0 0
29JUN26 240.00 P 88.00 88.00 88.00 87.70 +0.50 49 10 48 0
29JUN26 245.00 P 0.00 0.00 0.00 92.15 +1.46 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 96.93 +1.38 49 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 101.72 +1.44 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 106.44 +1.15 49 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 111.33 +1.06 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 116.18 +0.91 51 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 121.07 +0.80 51 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 125.99 +0.71 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 130.91 +0.49 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 135.40 +0.06 0 0 0 0
29SEP26 80.00 P 1.26 1.36 1.26 0.72 -0.05 42 3 26 +2
29SEP26 82.50 P 0.00 0.00 0.00 0.88 -0.06 42 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 1.06 -0.09 41 0 0 0
29SEP26 87.50 P 1.89 1.89 1.89 1.30 -0.06 42 4 10 +4
29SEP26 90.00 P 0.00 0.00 0.00 1.56 -0.09 42 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 1.86 -0.09 42 0 970 0
29SEP26 95.00 P 0.00 0.00 0.00 2.16 -0.09 42 0 327 0
29SEP26 97.50 P 0.00 0.00 0.00 2.53 -0.12 42 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 2.94 -0.12 42 0 314 0
29SEP26 102.50 P 0.00 0.00 0.00 3.36 -0.12 42 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.85 -0.14 42 0 1,137 0
29SEP26 107.50 P 0.00 0.00 0.00 4.40 +0.01 42 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.66 -0.38 41 0 281 0
29SEP26 112.50 P 5.20 5.42 5.20 5.54 +0.16 42 3 160 +2
29SEP26 115.00 P 0.00 0.00 0.00 6.19 -0.11 42 0 5,251 0
29SEP26 117.50 P 0.00 0.00 0.00 6.78 +0.06 42 0 252 0
29SEP26 120.00 P 7.29 7.29 7.29 7.22 -0.18 41 1 344 -1
29SEP26 122.50 P 7.90 7.90 7.89 8.19 0.00 41 97 152 +42
29SEP26 125.00 P 8.90 8.90 8.90 8.98 -0.05 41 15 1,281 0
29SEP26 127.50 P 9.54 9.54 9.54 9.83 -0.04 41 14 645 0
29SEP26 130.00 P 10.56 10.56 9.97 10.64 -0.08 41 163 3,688 +98
29SEP26 132.50 P 11.22 11.22 11.22 11.59 -0.10 41 65 210 +65
29SEP26 135.00 P 11.70 12.11 11.70 12.51 -0.20 41 142 2,210 +65
29SEP26 137.50 P 13.02 13.02 13.02 13.70 -0.04 41 65 573 +65
29SEP26 140.00 P 14.00 14.50 14.00 14.55 -0.22 41 65 2,667 +5
29SEP26 142.50 P 15.71 15.71 15.71 15.67 -0.21 41 60 591 +60
29SEP26 145.00 P 0.00 0.00 0.00 16.88 -0.21 40 0 3,151 0
29SEP26 147.50 P 18.00 18.00 18.00 18.41 +0.10 41 60 647 +60
29SEP26 150.00 P 19.27 19.27 19.00 19.68 +0.16 41 89 4,856 +1
29SEP26 152.50 P 21.07 21.07 20.86 21.16 +0.25 41 61 1,130 +60
29SEP26 155.00 P 21.47 22.40 21.17 22.52 +0.18 41 651 2,363 +600
29SEP26 157.50 P 23.57 23.57 22.63 23.66 -0.13 41 352 1,252 +348
29SEP26 160.00 P 25.04 25.04 25.04 25.51 +0.29 42 60 5,829 0
29SEP26 162.50 P 0.00 0.00 0.00 27.07 +0.24 42 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 28.49 +0.04 42 0 1,902 0
29SEP26 167.50 P 0.00 0.00 0.00 30.01 +0.01 41 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 32.01 +0.32 42 0 348 0
29SEP26 172.50 P 0.00 0.00 0.00 33.72 +0.30 42 0 366 0
29SEP26 175.00 P 0.00 0.00 0.00 35.47 +0.31 42 0 1,009 0
29SEP26 177.50 P 0.00 0.00 0.00 36.39 -0.24 41 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 39.35 +0.67 43 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 40.73 -0.73 43 0 51 0
29SEP26 185.00 P 0.00 0.00 0.00 41.87 -0.73 41 0 76 0
29SEP26 187.50 P 0.00 0.00 0.00 44.59 +0.72 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 46.63 +1.38 43 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 48.44 +0.93 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.54 +0.44 44 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 52.39 +1.33 44 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 54.39 +0.79 44 0 4 0
29SEP26 205.00 P 0.00 0.00 0.00 58.42 +1.15 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 62.63 +0.23 44 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 66.82 +1.37 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.09 +1.42 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 75.40 +1.47 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 79.82 +0.35 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 84.22 +0.32 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 87.70 -0.69 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 92.15 -0.68 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 96.93 -0.49 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 101.72 -0.44 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 106.44 -0.39 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 111.33 -0.22 44 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 116.18 -0.12 45 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.07 -0.02 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 125.99 +0.08 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 130.91 +0.16 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 135.40 -0.22 0 0 0 0
TOTAL PUT 56,750 1,195,115 +20,972
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$ 10.78
27NOV25 4.50 C 0.00 0.00 0.00 6.28 -0.42 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 6.18 -0.42 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 6.08 -0.49 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 5.98 -0.42 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 5.88 -0.42 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 5.78 -0.42 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 5.53 -0.43 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 5.28 -0.43 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 5.06 -0.39 206 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 4.82 -0.39 205 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 4.58 -0.38 201 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 4.29 -0.42 132 0 65 0
27NOV25 6.75 C 0.00 0.00 0.00 4.06 -0.40 158 0 180 0
27NOV25 7.00 C 0.00 0.00 0.00 3.81 -0.40 147 0 150 0
27NOV25 7.25 C 0.00 0.00 0.00 3.58 -0.38 153 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 3.33 -0.38 142 0 94 0
27NOV25 7.75 C 0.00 0.00 0.00 3.04 -0.42 87 0 147 0
27NOV25 8.00 C 0.00 0.00 0.00 2.84 -0.37 126 0 230 0
27NOV25 8.25 C 0.00 0.00 0.00 2.59 -0.37 115 0 72 0
27NOV25 8.50 C 0.00 0.00 0.00 2.32 -0.40 94 0 3,057 0
27NOV25 8.75 C 0.00 0.00 0.00 2.07 -0.42 85 0 190 0
27NOV25 9.00 C 0.00 0.00 0.00 1.80 -0.41 62 0 25 0
27NOV25 9.25 C 1.66 1.66 1.66 1.59 -0.38 74 5 141 0
27NOV25 9.50 C 0.00 0.00 0.00 1.35 -0.38 68 0 77 0
27NOV25 9.75 C 0.00 0.00 0.00 1.08 -0.46 51 0 80 0
27NOV25 10.00 C 0.93 0.93 0.93 0.89 -0.39 56 15 34 -15
27NOV25 10.50 C 0.76 0.76 0.50 0.56 -0.31 59 7 91 +7
27NOV25 11.00 C 0.36 0.38 0.36 0.32 -0.23 61 3 121 -2
27NOV25 11.50 C 0.20 0.25 0.20 0.17 -0.16 62 62 122 -10
27NOV25 12.00 C 0.10 0.14 0.10 0.08 -0.10 62 25 138 -13
27NOV25 12.50 C 0.07 0.09 0.07 0.04 -0.05 65 18 76 -3
27NOV25 13.00 C 0.04 0.04 0.03 0.02 -0.02 67 37 142 +5
27NOV25 13.50 C 0.03 0.03 0.03 0.01 -0.01 69 10 161 -10
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 295 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 47 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 48 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 7.89 -0.42 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 7.82 -0.39 187 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.69 -0.42 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.59 -0.42 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.49 -0.49 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.39 -0.46 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.32 -0.39 163 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.19 -0.43 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.11 -0.41 144 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.02 -0.38 151 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 6.89 -0.42 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 6.83 -0.42 152 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.70 -0.40 109 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.60 -0.41 105 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.55 -0.37 153 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.40 -0.42 96 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.32 -0.40 126 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.20 -0.42 87 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.10 -0.47 82 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.00 -0.43 76 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 5.94 -0.47 127 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.83 -0.47 118 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.59 -0.37 116 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.30 -0.41 0 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.06 -0.42 79 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 4.82 -0.40 83 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.58 -0.48 84 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.29 -0.42 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.06 -0.42 54 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 3.81 -0.40 47 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.62 -0.36 76 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.33 -0.40 57 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.12 -0.35 65 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.88 -0.33 62 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.64 -0.37 59 0 135 0
30DEC25 8.50 C 0.00 0.00 0.00 2.41 -0.31 57 0 106 0
30DEC25 8.75 C 0.00 0.00 0.00 2.13 -0.45 46 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 1.98 -0.42 55 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.78 -0.38 55 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.60 -0.25 56 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.39 -0.36 53 0 89 0
30DEC25 10.00 C 0.00 0.00 0.00 1.17 -0.31 48 0 41 0
30DEC25 10.50 C 0.00 0.00 0.00 0.88 -0.30 49 0 89 0
30DEC25 11.00 C 0.69 0.69 0.69 0.65 -0.25 49 13 126 0
30DEC25 11.50 C 0.54 0.54 0.50 0.47 -0.22 50 2 22 0
30DEC25 12.00 C 0.39 0.45 0.35 0.35 -0.17 52 64 186 +42
30DEC25 12.50 C 0.30 0.31 0.24 0.24 -0.13 52 12 58 -4
30DEC25 13.00 C 0.23 0.23 0.23 0.16 -0.10 51 2 36 0
30DEC25 13.50 C 0.00 0.00 0.00 0.11 -0.07 52 0 77 0
30DEC25 14.00 C 0.09 0.09 0.09 0.07 -0.05 52 1 25 +1
30DEC25 14.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 74 0
30DEC25 15.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 11 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 9 0
29JAN26 5.75 C 0.00 0.00 0.00 5.07 -0.42 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.84 -0.41 65 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.61 -0.45 69 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.33 -0.46 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.11 -0.41 59 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.85 -0.37 51 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.62 -0.36 53 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.37 -0.42 49 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.13 -0.41 47 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 2.88 -0.39 43 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.64 -0.45 41 0 415 0
29JAN26 8.50 C 0.00 0.00 0.00 2.53 -0.36 54 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.27 -0.37 49 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.10 -0.39 51 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.94 -0.31 53 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.75 -0.32 51 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.56 -0.28 50 0 530 0
29JAN26 10.00 C 0.00 0.00 0.00 1.34 -0.31 46 0 1,211 0
29JAN26 10.50 C 0.00 0.00 0.00 1.07 -0.30 47 0 744 0
29JAN26 11.00 C 0.00 0.00 0.00 0.84 -0.27 47 0 198 0
29JAN26 11.50 C 0.00 0.00 0.00 0.66 -0.23 48 0 162 0
29JAN26 12.00 C 0.00 0.00 0.00 0.52 -0.19 49 0 104 0
29JAN26 12.50 C 0.43 0.43 0.43 0.40 -0.17 49 1 31 +1
29JAN26 13.00 C 0.00 0.00 0.00 0.30 -0.14 49 0 112 0
29JAN26 13.50 C 0.00 0.00 0.00 0.22 -0.11 49 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.16 -0.09 49 0 25 0
29JAN26 14.50 C 0.19 0.19 0.19 0.12 -0.07 49 8 43 0
29JAN26 15.00 C 0.13 0.13 0.12 0.09 -0.05 49 16 16 +16
29JAN26 15.50 C 0.00 0.00 0.00 0.06 -0.05 49 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
29JAN26 16.50 C 0.08 0.08 0.08 0.03 -0.03 49 2 2 +2
26FEB26 7.50 C 0.00 0.00 0.00 3.45 -0.34 52 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.23 -0.33 52 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.00 -0.34 50 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.73 -0.45 44 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.53 -0.42 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.41 -0.33 50 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.18 -0.33 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.96 -0.44 45 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 1.83 -0.27 47 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.62 -0.32 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.48 -0.30 45 0 79 0
26FEB26 10.50 C 0.00 0.00 0.00 1.21 -0.31 45 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 0.99 -0.27 46 0 266 0
26FEB26 11.50 C 0.00 0.00 0.00 0.81 -0.23 47 0 250 0
26FEB26 12.00 C 0.76 0.78 0.73 0.66 -0.20 47 18 284 +18
26FEB26 12.50 C 0.61 0.61 0.61 0.53 -0.18 48 5 343 +5
26FEB26 13.00 C 0.00 0.00 0.00 0.42 -0.15 48 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.33 -0.12 48 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 0.25 -0.11 47 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.20 -0.08 48 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 0.12 -0.05 48 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.09 -0.05 48 0 0 0
26FEB26 16.50 C 0.14 0.14 0.14 0.07 -0.04 48 60 60 +60
30MAR26 2.90 C 0.00 0.00 0.00 7.90 -0.44 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.82 -0.40 75 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.70 -0.43 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.62 -0.48 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.52 -0.46 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.42 -0.43 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.32 -0.41 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.23 -0.39 71 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.13 -0.39 67 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.03 -0.37 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.93 -0.41 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.83 -0.42 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.74 -0.36 68 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.61 -0.42 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.55 -0.37 71 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.44 -0.38 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.34 -0.38 55 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.22 -0.40 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.10 -0.47 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.03 -0.40 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.94 -0.47 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.83 -0.47 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.59 -0.39 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.39 -0.39 63 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.07 -0.47 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.84 -0.50 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.63 -0.47 46 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.42 -0.46 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.16 -0.40 47 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.94 -0.38 48 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.65 -0.46 37 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.45 -0.41 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.23 -0.43 43 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.00 -0.47 41 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 2.77 -0.49 39 0 0 0
30MAR26 8.50 C 2.87 2.87 2.87 2.63 -0.40 44 3 3 0
30MAR26 8.75 C 0.00 0.00 0.00 2.46 -0.35 45 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.28 -0.34 45 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.12 -0.36 46 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.96 -0.32 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.75 -0.33 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.61 -0.36 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.35 -0.31 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.17 -0.23 46 0 51 0
30MAR26 11.50 C 0.00 0.00 0.00 0.94 -0.28 45 0 0 0
30MAR26 12.00 C 0.92 0.92 0.92 0.77 -0.22 45 2 4 +2
30MAR26 12.50 C 0.00 0.00 0.00 0.67 -0.16 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.55 -0.16 47 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.45 -0.15 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.36 -0.14 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.29 -0.12 47 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.23 -0.11 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 -0.08 47 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 -0.06 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.13 -0.43 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.06 -0.37 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.93 -0.42 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.87 -0.40 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.74 -0.44 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.61 -0.47 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.55 -0.41 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.44 -0.44 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.34 -0.45 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.22 -0.53 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.10 -0.50 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.03 -0.47 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.94 -0.47 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.83 -0.48 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.61 -0.51 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.39 -0.41 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.12 -0.45 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.90 -0.44 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.65 -0.46 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.42 -0.48 22 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.22 -0.45 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.02 -0.40 40 0 7 0
29JUN26 7.25 C 4.21 4.21 4.21 3.80 -0.39 40 1 10 +1
29JUN26 7.50 C 0.00 0.00 0.00 3.61 -0.38 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.39 -0.40 40 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.20 -0.41 41 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.00 -0.39 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.84 -0.36 42 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.67 -0.37 42 0 185 0
29JUN26 9.00 C 2.85 2.85 2.70 2.54 -0.31 43 15 555 +15
29JUN26 9.25 C 0.00 0.00 0.00 2.36 -0.33 42 0 0 0
29JUN26 9.50 C 2.30 2.30 2.30 2.24 -0.30 44 20 60 0
29JUN26 9.75 C 0.00 0.00 0.00 2.08 -0.31 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.95 -0.30 43 0 28 0
29JUN26 10.50 C 1.98 1.98 1.98 1.72 -0.29 44 1 26 +1
29JUN26 11.00 C 0.00 0.00 0.00 1.49 -0.26 44 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.30 -0.24 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.16 -0.19 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.99 -0.19 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.89 -0.15 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.77 -0.16 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.67 -0.16 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 -0.15 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 -0.14 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 -0.12 46 0 70 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 -0.11 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 -0.10 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.13 -0.47 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.03 -0.47 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.94 -0.47 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.83 -0.48 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.62 -0.50 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.39 -0.41 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.16 -0.41 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.92 -0.44 32 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.70 -0.41 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.51 -0.40 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.29 -0.42 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.09 -0.41 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.86 -0.43 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.69 -0.41 41 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.52 -0.36 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.30 -0.40 41 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.14 -0.41 42 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.96 -0.38 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.81 -0.39 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.76 -0.24 45 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.52 -0.37 42 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.40 -0.31 43 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.30 -0.31 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.14 -0.32 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.91 -0.38 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.70 -0.30 43 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 -0.28 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 -0.23 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.25 -0.21 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 -0.19 45 0 5 0
29SEP26 13.50 C 1.20 1.20 1.20 1.00 -0.20 45 1 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 -0.19 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 -0.17 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 -0.16 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.14 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 -0.14 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 -0.12 45 0 0 0
TOTAL CALL 429 18,817 +119
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 227 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 222 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 216 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 204 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 192 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 181 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 169 0 135 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 159 0 78 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 148 0 78 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 138 0 272 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 128 0 194 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 119 0 145 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 122 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 110 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 125 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 76 0 3,085 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 143 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 231 0
27NOV25 9.25 P 0.02 0.02 0.02 0.02 0.00 60 1 147 0
27NOV25 9.50 P 0.03 0.03 0.03 0.04 +0.01 60 45 141 +40
27NOV25 9.75 P 0.05 0.07 0.05 0.07 +0.03 60 13 62 -1
27NOV25 10.00 P 0.09 0.12 0.07 0.12 +0.05 60 45 108 -9
27NOV25 10.50 P 0.26 0.30 0.22 0.29 +0.12 62 30 230 -10
27NOV25 11.00 P 0.53 0.57 0.40 0.56 +0.20 65 23 178 -3
27NOV25 11.50 P 0.92 0.92 0.92 0.91 +0.27 67 1 72 -1
27NOV25 12.00 P 0.00 0.00 0.00 1.28 +0.29 59 0 31 0
27NOV25 12.50 P 0.00 0.00 0.00 1.80 +0.38 80 0 8 0
27NOV25 13.00 P 2.01 2.01 2.01 2.23 +0.36 65 5 15 0
27NOV25 13.50 P 0.00 0.00 0.00 2.72 +0.39 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.22 +0.42 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.80 +0.42 132 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.35 +0.52 159 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.86 +0.51 173 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.32 +0.52 170 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.79 +0.44 168 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 154 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 0.00 147 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 0.00 140 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 0.00 124 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 835 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 +0.01 53 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 51 0
30DEC25 8.25 P 0.00 0.00 0.00 0.04 +0.01 50 0 32 0
30DEC25 8.50 P 0.04 0.05 0.04 0.06 +0.01 50 4 84 0
30DEC25 8.75 P 0.09 0.09 0.09 0.08 +0.01 49 10 94 +10
30DEC25 9.00 P 0.12 0.12 0.12 0.13 +0.04 51 7 237 +2
30DEC25 9.25 P 0.14 0.17 0.14 0.17 +0.05 50 7 54 +2
30DEC25 9.50 P 0.23 0.23 0.23 0.23 +0.07 51 6 65 0
30DEC25 9.75 P 0.00 0.00 0.00 0.30 +0.08 51 0 63 0
30DEC25 10.00 P 0.00 0.00 0.00 0.38 +0.10 51 0 98 0
30DEC25 10.50 P 0.00 0.00 0.00 0.60 +0.15 52 0 48 0
30DEC25 11.00 P 0.75 0.86 0.75 0.87 +0.18 52 7 110 +3
30DEC25 11.50 P 0.00 0.00 0.00 1.19 +0.22 53 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 1.55 +0.26 54 0 13 0
30DEC25 12.50 P 0.00 0.00 0.00 1.90 +0.24 50 0 0 0
30DEC25 13.00 P 2.31 2.31 2.31 2.34 +0.27 51 1 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.77 +0.26 48 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.30 +0.42 59 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.80 +0.37 64 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.35 +0.44 77 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.86 +0.50 84 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.32 +0.46 83 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.79 +0.44 82 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 7.25 P 0.03 0.03 0.03 0.02 0.00 47 5 30 +5
29JAN26 7.50 P 0.00 0.00 0.00 0.03 0.00 47 0 58 0
29JAN26 7.75 P 0.00 0.00 0.00 0.06 +0.02 50 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 38 0
29JAN26 8.25 P 0.00 0.00 0.00 0.10 +0.02 48 0 428 0
29JAN26 8.50 P 0.00 0.00 0.00 0.14 +0.03 49 0 465 0
29JAN26 8.75 P 0.00 0.00 0.00 0.18 +0.04 49 0 81 0
29JAN26 9.00 P 0.00 0.00 0.00 0.23 +0.05 49 0 7 0
29JAN26 9.25 P 0.00 0.00 0.00 0.29 +0.06 48 0 32 0
29JAN26 9.50 P 0.30 0.30 0.30 0.36 +0.08 48 13 90 -13
29JAN26 9.75 P 0.00 0.00 0.00 0.45 +0.10 49 0 520 0
29JAN26 10.00 P 0.00 0.00 0.00 0.54 +0.11 49 0 1,205 0
29JAN26 10.50 P 0.00 0.00 0.00 0.77 +0.15 49 0 730 0
29JAN26 11.00 P 0.99 0.99 0.99 1.04 +0.19 49 40 70 +40
29JAN26 11.50 P 1.17 1.17 1.17 1.36 +0.23 50 1 39 0
29JAN26 12.00 P 0.00 0.00 0.00 1.71 +0.27 51 0 17 0
29JAN26 12.50 P 0.00 0.00 0.00 2.04 +0.24 48 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.47 +0.26 50 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.87 +0.27 49 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.33 +0.34 50 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.80 +0.37 51 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.36 +0.37 62 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.86 +0.50 66 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.32 +0.44 66 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.79 +0.41 66 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 20 0
26FEB26 7.75 P 0.00 0.00 0.00 0.09 +0.02 47 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.12 +0.02 47 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.16 +0.03 47 0 15 0
26FEB26 8.50 P 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.26 +0.05 48 0 15 0
26FEB26 9.00 P 0.27 0.28 0.26 0.32 +0.06 47 200 230 +200
26FEB26 9.25 P 0.36 0.36 0.36 0.39 +0.08 48 20 81 +20
26FEB26 9.50 P 0.43 0.44 0.43 0.46 +0.08 47 40 40 +40
26FEB26 9.75 P 0.52 0.56 0.52 0.55 +0.10 47 80 95 +80
26FEB26 10.00 P 0.59 0.65 0.56 0.64 +0.10 46 280 335 +220
26FEB26 10.50 P 0.00 0.00 0.00 0.88 +0.15 47 0 115 0
26FEB26 11.00 P 0.00 0.00 0.00 1.17 +0.20 48 0 272 0
26FEB26 11.50 P 0.00 0.00 0.00 1.49 +0.24 49 0 265 0
26FEB26 12.00 P 0.00 0.00 0.00 1.78 +0.22 47 0 265 0
26FEB26 12.50 P 0.00 0.00 0.00 2.11 +0.17 46 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.61 +0.30 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.03 +0.34 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.40 +0.26 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.93 +0.35 55 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.36 +0.37 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.86 +0.35 58 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.37 +0.43 62 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.79 +0.41 58 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 27 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 48 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 +0.01 46 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.11 +0.02 47 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.14 +0.02 47 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.18 +0.03 47 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.23 +0.04 47 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.28 +0.04 47 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.34 +0.05 47 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.41 +0.06 47 0 83 0
30MAR26 9.25 P 0.00 0.00 0.00 0.49 +0.07 47 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.57 +0.07 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.67 +0.09 47 0 16 0
30MAR26 10.00 P 0.00 0.00 0.00 0.78 +0.11 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.00 +0.12 46 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 1.28 +0.16 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.60 +0.17 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.91 +0.19 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.31 +0.23 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.70 +0.26 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.06 +0.28 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.55 +0.36 52 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.00 +0.33 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.46 +0.35 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.88 +0.31 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.40 +0.38 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.83 +0.35 55 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 46 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 46 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 +0.04 46 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 +0.04 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 +0.05 46 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 +0.06 46 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.55 +0.06 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.64 +0.08 46 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.73 +0.08 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.84 +0.10 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.95 +0.11 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.06 +0.12 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 1.31 +0.14 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.59 +0.17 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.89 +0.17 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.23 +0.21 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.58 +0.22 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.95 +0.24 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.33 +0.26 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.72 +0.25 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.18 +0.32 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.59 +0.29 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.06 +0.32 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.46 +0.28 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.97 +0.36 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 46 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 45 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 45 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.02 45 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 +0.03 45 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 +0.03 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 +0.04 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.45 +0.05 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 +0.05 45 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.59 +0.05 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 +0.07 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.77 +0.07 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.87 +0.09 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.98 +0.10 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.08 +0.10 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.19 +0.11 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.31 +0.11 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.59 +0.15 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.88 +0.17 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.18 +0.19 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.51 +0.21 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.86 +0.22 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.23 +0.24 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.60 +0.24 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.00 +0.28 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.39 +0.27 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.82 +0.30 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.21 +0.28 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.69 +0.37 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.13 +0.34 50 0 0 0
TOTAL PUT 884 19,443 +625
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$ 5.78
27NOV25 3.90 C 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.78 -0.13 0 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.69 -0.11 107 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.49 -0.10 94 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.40 -0.12 104 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.29 -0.09 81 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.18 -0.13 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.99 -0.10 62 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.89 -0.10 56 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.78 -0.13 0 0 92 0
27NOV25 5.25 C 0.00 0.00 0.00 0.56 -0.11 51 0 61 0
27NOV25 5.50 C 0.00 0.00 0.00 0.35 -0.07 48 0 11,006 0
27NOV25 5.75 C 0.19 0.19 0.19 0.21 -0.04 53 2 589 +2
27NOV25 6.00 C 0.09 0.12 0.09 0.10 -0.03 51 47 914 +6
27NOV25 6.25 C 0.05 0.06 0.05 0.05 -0.02 53 15 2,379 -13
27NOV25 6.50 C 0.03 0.03 0.03 0.02 -0.01 53 139 752 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 599 0
27NOV25 7.00 C 0.01 0.01 0.01 0.01 0.00 67 64 214 -44
27NOV25 7.25 C 0.01 0.01 0.01 0.01 0.00 77 70 417 -70
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 285 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 570 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 463 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 82 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 9 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 128 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 134 0 99 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 141 0 12 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 147 0 338 0
30DEC25 2.30 C 0.00 0.00 0.00 3.52 -0.09 156 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.42 -0.07 149 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.32 -0.07 142 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.23 -0.07 144 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.12 -0.06 130 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.02 -0.07 124 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.93 -0.06 126 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.82 -0.07 113 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.73 -0.06 115 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.59 -0.10 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.48 -0.10 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.39 -0.12 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.29 -0.10 0 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.22 -0.08 84 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 2.13 -0.07 85 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.03 -0.07 81 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.94 -0.06 81 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.81 -0.10 60 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.73 -0.09 68 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.64 -0.10 68 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.49 -0.12 0 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.40 -0.12 35 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.34 -0.06 56 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.20 -0.11 28 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 1.14 -0.08 48 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 1.04 -0.06 44 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.97 -0.08 48 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.84 -0.14 37 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.65 -0.13 39 0 12 0
30DEC25 5.50 C 0.46 0.46 0.46 0.49 -0.07 41 10 3,049 0
30DEC25 5.75 C 0.32 0.32 0.32 0.35 -0.06 41 300 357 -270
30DEC25 6.00 C 0.24 0.24 0.24 0.25 -0.05 42 13 253 0
30DEC25 6.25 C 0.18 0.18 0.15 0.17 -0.04 42 112 844 -80
30DEC25 6.50 C 0.12 0.12 0.12 0.12 -0.03 44 58 728 +58
30DEC25 6.75 C 0.00 0.00 0.00 0.08 -0.02 44 0 1,327 0
30DEC25 7.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 194 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 225 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 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.54 -0.07 45 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.45 -0.07 45 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.35 -0.14 42 0 37 0
29JAN26 4.60 C 0.00 0.00 0.00 1.27 -0.08 44 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.17 -0.07 41 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.09 -0.07 42 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.02 -0.09 43 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.93 -0.08 41 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.78 -0.06 45 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.61 -0.07 43 0 62 0
29JAN26 5.75 C 0.00 0.00 0.00 0.48 -0.06 43 0 357 0
29JAN26 6.00 C 0.00 0.00 0.00 0.37 -0.06 43 0 840 0
29JAN26 6.25 C 0.00 0.00 0.00 0.30 -0.04 45 0 639 0
29JAN26 6.50 C 0.00 0.00 0.00 0.22 -0.05 44 0 315 0
29JAN26 6.75 C 0.20 0.20 0.20 0.17 -0.03 45 25 41 +25
29JAN26 7.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 114 0
29JAN26 7.25 C 0.11 0.11 0.11 0.09 -0.02 45 6 73 +6
29JAN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 16 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 46 0 35 0
29JAN26 8.00 C 0.06 0.06 0.06 0.04 -0.01 47 42 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 0.00 47 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 46 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
26FEB26 4.30 C 0.00 0.00 0.00 1.58 -0.09 46 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.52 -0.02 50 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.38 -0.12 40 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.30 -0.08 41 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.22 -0.08 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.14 -0.12 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.07 -0.08 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.02 -0.06 44 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.84 -0.08 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.70 -0.07 44 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.58 -0.06 44 0 213 0
26FEB26 6.00 C 0.00 0.00 0.00 0.48 -0.05 45 0 200 0
26FEB26 6.25 C 0.00 0.00 0.00 0.40 -0.04 46 0 643 0
26FEB26 6.50 C 0.00 0.00 0.00 0.32 -0.05 46 0 347 0
26FEB26 6.75 C 0.00 0.00 0.00 0.25 -0.05 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.02 46 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 -0.02 46 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.82 -0.08 43 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.73 -0.06 52 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.63 -0.07 48 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.53 -0.07 45 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.44 -0.09 49 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.34 -0.07 46 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.15 -0.08 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.03 -0.10 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.97 -0.07 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.88 -0.07 45 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.76 -0.11 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.71 -0.06 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.62 -0.07 45 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.54 -0.07 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.47 -0.06 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.35 -0.09 41 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.31 -0.06 45 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.24 -0.06 45 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.14 -0.09 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.10 -0.07 45 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.95 -0.06 46 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.80 -0.07 45 0 137 0
30MAR26 5.75 C 0.67 0.67 0.67 0.70 -0.05 47 30 30 +30
30MAR26 6.00 C 0.00 0.00 0.00 0.58 -0.06 46 0 83 0
30MAR26 6.25 C 0.00 0.00 0.00 0.49 -0.05 46 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.42 -0.05 47 0 55 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 -0.05 47 0 6 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 -0.05 47 0 603 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 -0.04 47 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 -0.03 47 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 -0.03 47 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30MAR26 9.00 C 0.14 0.14 0.14 0.06 -0.02 47 200 400 +200
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.46 -0.09 33 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.38 -0.08 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.26 -0.12 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.21 -0.08 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.11 -0.09 39 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.05 -0.06 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.96 -0.06 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.86 -0.10 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.78 -0.11 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.71 -0.09 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.64 -0.09 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.57 -0.08 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.51 -0.08 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.44 -0.08 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.38 -0.08 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.32 -0.07 44 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.25 -0.08 43 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 1.12 -0.07 44 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.99 -0.07 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.89 -0.05 45 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.77 -0.07 45 0 33 0
29JUN26 6.25 C 0.00 0.00 0.00 0.70 -0.05 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 -0.04 47 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 -0.04 46 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 -0.05 47 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 -0.04 47 0 27 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 -0.05 47 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 -0.04 46 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.28 -0.04 46 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.02 47 0 16 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.84 -0.08 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.78 -0.07 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.71 -0.08 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.65 -0.08 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.59 -0.08 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.54 -0.07 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.48 -0.07 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.43 -0.06 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.30 -0.06 45 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.18 -0.06 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.07 -0.06 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.97 -0.05 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 -0.05 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.05 46 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 -0.05 47 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.03 48 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 -0.04 48 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 -0.04 48 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 -0.03 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.46 -0.03 48 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 -0.03 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.02 48 0 7 0
TOTAL CALL 1,133 37,503 -150
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 130 0 44 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 123 0 22 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 111 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 95 0 6 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 5,155 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 399 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 250 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 543 0
27NOV25 5.25 P 0.02 0.04 0.02 0.03 +0.01 54 18 383 +12
27NOV25 5.50 P 0.07 0.08 0.07 0.08 +0.03 53 12 2,802 +10
27NOV25 5.75 P 0.17 0.20 0.17 0.17 +0.04 51 3 1,075 +3
27NOV25 6.00 P 0.31 0.35 0.31 0.32 +0.06 52 7 821 -5
27NOV25 6.25 P 0.00 0.00 0.00 0.51 +0.07 51 0 693 0
27NOV25 6.50 P 0.00 0.00 0.00 0.74 +0.10 56 0 206 0
27NOV25 6.75 P 0.00 0.00 0.00 0.98 +0.11 61 0 148 0
27NOV25 7.00 P 0.00 0.00 0.00 1.26 +0.14 94 0 274 0
27NOV25 7.25 P 0.00 0.00 0.00 1.47 +0.06 0 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.74 +0.12 103 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 2.00 +0.08 121 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.22 +0.05 0 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.47 +0.09 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.74 +0.12 139 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.99 +0.07 148 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.24 +0.11 156 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.49 +0.12 163 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.75 +0.13 182 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 118 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 113 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 104 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 470 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 71 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 50 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 41 0
30DEC25 4.80 P 0.00 0.00 0.00 0.04 +0.01 44 0 93 0
30DEC25 4.90 P 0.00 0.00 0.00 0.05 +0.01 43 0 82 0
30DEC25 5.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 305 0
30DEC25 5.25 P 0.13 0.13 0.13 0.12 +0.01 43 32 413 -20
30DEC25 5.50 P 0.21 0.21 0.21 0.20 +0.03 43 10 208 0
30DEC25 5.75 P 0.35 0.35 0.32 0.32 +0.04 44 132 658 +2
30DEC25 6.00 P 0.00 0.00 0.00 0.46 +0.04 44 0 493 0
30DEC25 6.25 P 0.00 0.00 0.00 0.64 +0.06 45 0 546 0
30DEC25 6.50 P 0.00 0.00 0.00 0.83 +0.07 46 0 101 0
30DEC25 6.75 P 0.00 0.00 0.00 1.04 +0.08 46 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.28 +0.11 51 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.52 +0.11 55 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.77 +0.09 61 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.01 +0.08 63 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.24 +0.06 61 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.50 +0.12 69 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.75 +0.13 74 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.99 +0.06 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.24 +0.06 78 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.49 +0.12 82 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.75 +0.13 90 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.97 +0.05 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 0.00 45 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 0.00 45 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.06 0.00 44 0 56 0
29JAN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.10 +0.01 45 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.12 +0.01 45 0 30 0
29JAN26 5.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 0.22 +0.02 45 0 165 0
29JAN26 5.50 P 0.00 0.00 0.00 0.31 +0.02 45 0 15 0
29JAN26 5.75 P 0.00 0.00 0.00 0.43 +0.03 45 0 664 0
29JAN26 6.00 P 0.00 0.00 0.00 0.58 +0.04 46 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 0.74 +0.05 46 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 0.93 +0.06 47 0 305 0
29JAN26 6.75 P 0.00 0.00 0.00 1.13 +0.07 48 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.34 +0.10 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.57 +0.08 52 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.80 +0.09 53 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.04 +0.09 56 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.28 +0.08 58 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.50 +0.07 56 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.76 +0.11 62 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.00 +0.07 62 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.24 +0.06 63 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 0.00 46 0 10 0
26FEB26 4.40 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 +0.01 46 0 30 0
26FEB26 4.80 P 0.00 0.00 0.00 0.15 +0.01 46 0 57 0
26FEB26 4.90 P 0.00 0.00 0.00 0.18 +0.01 46 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 24 0
26FEB26 5.25 P 0.00 0.00 0.00 0.29 +0.02 46 0 80 0
26FEB26 5.50 P 0.00 0.00 0.00 0.40 +0.03 46 0 228 0
26FEB26 5.75 P 0.54 0.54 0.54 0.52 +0.03 46 20 220 +20
26FEB26 6.00 P 0.00 0.00 0.00 0.67 +0.04 47 0 201 0
26FEB26 6.25 P 0.00 0.00 0.00 0.83 +0.04 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.01 +0.05 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.20 +0.08 49 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.40 +0.08 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.61 +0.07 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.84 +0.07 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.04 +0.05 49 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.30 +0.10 54 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.52 +0.09 53 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 156 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 +0.01 46 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 +0.01 47 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 +0.01 48 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.05 0.00 48 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 0.00 47 0 53 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 0.00 47 0 11 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 +0.01 48 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 0.00 47 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.01 47 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 +0.01 47 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 0.00 47 0 15 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 +0.01 47 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 +0.01 47 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.24 0.00 46 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 +0.02 48 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.49 +0.03 48 0 449 0
30MAR26 5.75 P 0.00 0.00 0.00 0.59 +0.01 46 0 17 0
30MAR26 6.00 P 0.00 0.00 0.00 0.76 +0.03 48 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 0.92 +0.04 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.09 +0.04 49 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.28 +0.05 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.48 +0.06 50 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.68 +0.06 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.90 +0.07 52 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.12 +0.07 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.35 +0.08 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.59 +0.08 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.83 +0.09 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.06 +0.08 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.31 +0.08 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.55 +0.08 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.77 +0.06 60 0 0 0
29JUN26 3.30 P 0.05 0.05 0.05 0.04 0.00 47 5 32 +5
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 47 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 47 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 47 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 46 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 +0.01 46 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 0.00 46 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 +0.01 47 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.31 +0.01 47 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 +0.02 47 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.42 +0.02 47 0 21 0
29JUN26 5.25 P 0.53 0.53 0.53 0.53 +0.03 47 10 60 +10
29JUN26 5.50 P 0.00 0.00 0.00 0.65 +0.03 47 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.75 0.00 46 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 0.93 +0.04 48 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.09 +0.04 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.26 +0.05 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.43 +0.05 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.62 +0.05 49 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.82 +0.06 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.02 +0.06 50 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.23 +0.07 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.45 +0.07 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.67 +0.07 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.90 +0.08 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.13 +0.08 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.35 +0.06 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.58 +0.06 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.81 +0.04 54 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.01 47 0 40 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.02 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.03 48 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.03 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 +0.03 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 +0.03 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 +0.03 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 +0.04 49 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 0.94 +0.04 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.05 49 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 +0.05 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.42 +0.06 49 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.59 +0.06 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 +0.06 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 +0.07 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.15 +0.06 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 +0.07 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.57 +0.08 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.78 +0.08 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.00 +0.08 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 +0.08 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.45 +0.09 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.68 +0.09 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.92 +0.09 56 0 2 0
TOTAL PUT 249 30,269 +37
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$ 51.82
27NOV25 36.00 C 0.00 0.00 0.00 15.85 -0.26 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 14.85 -0.27 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.85 -0.27 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.85 -0.27 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 11.85 -0.23 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.86 -0.22 55 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.86 -0.26 48 0 1 0
27NOV25 43.00 C 0.00 0.00 0.00 8.86 -0.26 42 0 8 0
27NOV25 44.00 C 0.00 0.00 0.00 7.86 -0.26 36 0 6 0
27NOV25 45.00 C 0.00 0.00 0.00 6.86 -0.26 29 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.86 -0.26 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.86 -0.27 0 0 30 0
27NOV25 48.00 C 0.00 0.00 0.00 3.87 -0.26 22 0 50 0
27NOV25 49.00 C 0.00 0.00 0.00 2.90 -0.26 22 0 21 0
27NOV25 50.00 C 1.72 1.72 1.72 1.99 -0.24 21 1 1 +1
27NOV25 52.50 C 0.44 0.53 0.35 0.43 -0.12 21 37 521 +30
27NOV25 55.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 735 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 572 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 137 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 84 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 39 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 220 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 250 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 22.94 -0.26 55 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.94 -0.27 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.95 -0.26 52 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.95 -0.26 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.95 -0.27 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.96 -0.26 40 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.96 -0.27 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.97 -0.26 37 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 14.97 -0.26 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.97 -0.27 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.98 -0.14 27 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 11.98 -0.12 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.99 -0.12 24 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 9.99 -0.27 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.00 -0.26 21 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.01 -0.26 21 0 100 -3
30DEC25 45.00 C 0.00 0.00 0.00 7.02 -0.27 19 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.06 -0.25 20 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.12 -0.25 20 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.22 -0.24 20 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.39 -0.22 20 0 58 0
30DEC25 50.00 C 2.35 2.35 2.35 2.56 -0.20 19 1 117 +1
30DEC25 52.50 C 1.18 1.25 1.18 1.18 -0.13 19 17 94 +15
30DEC25 55.00 C 0.00 0.00 0.00 0.43 -0.09 20 0 318 0
30DEC25 57.50 C 0.18 0.18 0.18 0.13 -0.03 20 25 162 0
30DEC25 60.00 C 0.11 0.11 0.11 0.03 -0.01 20 5 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 97 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.99 -0.17 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.99 -0.40 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.15 -0.27 20 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.19 -0.27 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.25 -0.27 21 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.34 -0.26 21 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.47 -0.26 21 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.65 -0.25 21 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 3.89 -0.24 21 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.20 -0.23 21 0 4 0
29JAN26 52.50 C 0.00 0.00 0.00 1.81 -0.19 21 0 1 0
29JAN26 55.00 C 0.00 0.00 0.00 0.89 -0.13 21 0 460 0
29JAN26 57.50 C 0.00 0.00 0.00 0.42 -0.08 21 0 117 0
29JAN26 60.00 C 0.25 0.25 0.25 0.17 -0.05 21 4 96 -4
29JAN26 62.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.99 -0.40 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.32 -0.25 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.38 -0.25 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.47 -0.24 21 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.59 -0.24 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.76 -0.22 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.98 -0.20 21 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.25 -0.19 21 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.58 -0.18 21 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.22 -0.13 21 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.23 -0.08 20 0 70 0
26FEB26 57.50 C 0.00 0.00 0.00 0.65 -0.09 21 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.33 -0.03 21 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.15 -0.02 21 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.01 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 29.00 C 0.00 0.00 0.00 23.19 -0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.20 -0.01 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.22 +0.01 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.23 +0.02 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.24 +0.02 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.25 +0.03 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.96 -0.27 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.97 -0.28 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.97 -0.31 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.97 -0.33 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.99 -0.34 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.07 -0.30 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.08 -0.34 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.16 -0.31 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.32 -0.51 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.65 -0.28 22 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.78 -0.28 22 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.94 -0.29 21 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 6.15 -0.29 21 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.41 -0.11 22 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.57 -0.42 20 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.08 -0.14 22 0 187 0
30MAR26 52.50 C 2.50 2.50 2.50 2.73 -0.21 22 30 91 +30
30MAR26 55.00 C 0.00 0.00 0.00 1.68 -0.20 21 0 244 0
30MAR26 57.50 C 1.08 1.08 0.98 1.01 -0.16 21 9 19 +5
30MAR26 60.00 C 0.00 0.00 0.00 0.62 -0.12 22 0 266 0
30MAR26 62.50 C 0.00 0.00 0.00 0.34 -0.08 22 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.18 -0.05 22 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.25 -0.01 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.07 -0.32 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.12 -0.32 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.18 -0.31 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.26 -0.29 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.34 -0.28 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.43 -0.29 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.54 -0.29 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.67 -0.30 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.83 -0.61 15 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.29 -0.31 21 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.47 -0.33 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.69 -0.33 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.95 -0.33 21 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.06 -0.33 19 0 1 0
29JUN26 49.00 C 5.32 5.32 5.32 5.59 -0.16 21 15 15 +5
29JUN26 50.00 C 0.00 0.00 0.00 4.98 -0.17 21 0 1,207 0
29JUN26 52.50 C 0.00 0.00 0.00 3.54 -0.39 20 0 1,805 0
29JUN26 55.00 C 0.00 0.00 0.00 2.51 -0.28 20 0 14 0
29JUN26 57.50 C 0.00 0.00 0.00 1.76 -0.22 21 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 1.23 -0.20 21 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 0.81 -0.17 21 0 5 0
29JUN26 65.00 C 0.71 0.71 0.71 0.51 -0.14 21 5 10 +5
29JUN26 67.50 C 0.00 0.00 0.00 0.32 -0.10 21 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.20 -0.07 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.05 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.68 -0.32 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.83 -0.33 14 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.01 -0.35 17 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.21 -0.36 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.45 -0.67 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.98 -0.38 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.26 -0.40 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.56 -0.41 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.92 -0.41 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.29 -0.42 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.72 -0.42 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.45 -0.41 22 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.39 -0.40 22 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.47 -0.36 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.83 -0.32 22 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.42 -0.19 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.02 -0.19 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.73 -0.20 22 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.51 -0.16 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.35 -0.13 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 -0.11 22 0 0 0
TOTAL CALL 149 10,099 +85
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 400 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
27NOV25 43.00 P 0.05 0.05 0.05 0.01 0.00 49 2 29 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 187 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 157 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 139 0
27NOV25 49.00 P 0.00 0.00 0.00 0.04 +0.01 22 1 227 -1
27NOV25 50.00 P 0.14 0.20 0.14 0.13 +0.02 21 267 166 -102
27NOV25 52.50 P 1.04 1.29 1.04 1.11 +0.15 22 6 262 -2
27NOV25 55.00 P 0.00 0.00 0.00 3.19 +0.25 21 0 170 0
27NOV25 57.50 P 0.00 0.00 0.00 5.68 +0.26 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.18 +0.26 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.99 +0.56 89 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.41 +0.47 96 0 5 0
27NOV25 67.50 P 0.00 0.00 0.00 15.91 +0.48 108 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.31 +0.38 109 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.93 +0.50 133 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.38 +0.46 137 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 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 20 0 37 0
30DEC25 45.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 261 0
30DEC25 46.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 49 0
30DEC25 47.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 133 0
30DEC25 48.00 P 0.25 0.25 0.25 0.21 +0.02 20 1 153 0
30DEC25 49.00 P 0.41 0.41 0.41 0.38 +0.04 20 16 95 +15
30DEC25 50.00 P 0.64 0.70 0.64 0.64 +0.07 20 52 222 -19
30DEC25 52.50 P 1.87 1.87 1.87 1.75 +0.13 21 2 223 +1
30DEC25 55.00 P 0.00 0.00 0.00 3.46 +0.11 20 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.70 +0.25 20 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 8.18 +0.26 0 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.99 +0.44 44 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.41 +0.47 48 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.91 +0.46 54 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.31 +0.36 55 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.93 +0.37 66 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.38 +0.43 69 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 0.00 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.21 0.00 21 0 60 0
29JAN26 47.00 P 0.00 0.00 0.00 0.33 0.00 21 0 108 0
29JAN26 48.00 P 0.00 0.00 0.00 0.51 +0.01 21 0 133 0
29JAN26 49.00 P 0.00 0.00 0.00 0.75 +0.04 21 0 85 0
29JAN26 50.00 P 0.00 0.00 0.00 1.07 +0.06 21 0 95 0
29JAN26 52.50 P 0.00 0.00 0.00 2.23 +0.11 22 0 120 0
29JAN26 55.00 P 0.00 0.00 0.00 3.91 +0.15 22 0 154 0
29JAN26 57.50 P 0.00 0.00 0.00 5.84 +0.20 21 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 8.19 +0.25 21 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.99 +0.44 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.44 +0.50 39 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.91 +0.46 43 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.31 +0.36 45 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.93 +0.37 53 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.38 +0.43 55 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.34 +0.03 21 0 5 0
26FEB26 47.00 P 0.00 0.00 0.00 0.51 +0.05 21 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.73 +0.06 21 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 1.00 +0.07 21 0 85 0
26FEB26 50.00 P 0.00 0.00 0.00 1.35 +0.10 21 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 2.44 +0.13 21 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 4.02 +0.19 21 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.97 +0.22 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.22 +0.24 21 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.99 +0.44 31 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.44 +0.50 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.91 +0.46 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.32 +0.37 40 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.93 +0.37 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.38 +0.43 48 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 27 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 22 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 40 0
30MAR26 45.00 P 0.47 0.47 0.47 0.40 -0.02 22 2 32 +2
30MAR26 46.00 P 0.00 0.00 0.00 0.57 -0.02 22 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.77 -0.01 22 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 1.02 +0.01 22 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 1.33 +0.03 22 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.71 +0.07 22 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.81 +0.02 21 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 4.34 +0.08 22 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 6.19 +0.11 21 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.34 +0.18 22 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.99 +0.38 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.44 +0.47 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.91 +0.46 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.33 +0.38 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.93 +0.37 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.38 +0.43 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 22 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.21 -0.04 21 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.30 -0.04 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.41 -0.05 21 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 0.55 -0.06 21 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.72 -0.07 21 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.94 -0.07 21 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.19 -0.07 21 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.49 -0.07 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.83 -0.07 21 0 0 0
29JUN26 50.00 P 2.61 2.61 2.61 2.22 -0.07 21 46 119 +46
29JUN26 52.50 P 0.00 0.00 0.00 3.32 -0.05 21 0 41 0
29JUN26 55.00 P 5.28 5.28 5.28 4.79 -0.01 21 15 30 +15
29JUN26 57.50 P 0.00 0.00 0.00 6.54 +0.04 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.55 +0.11 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.09 +0.17 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.44 +0.29 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.91 +0.43 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.33 +0.38 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.93 +0.37 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.38 +0.43 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.40 -0.09 22 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.52 -0.08 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.66 -0.10 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.85 -0.12 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.07 -0.13 22 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.30 -0.13 22 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.58 -0.11 22 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.89 -0.15 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.25 -0.15 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.62 -0.11 22 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.06 -0.09 22 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 4.17 -0.15 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.60 -0.13 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.25 -0.09 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.37 +0.24 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.46 +0.02 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.73 +0.10 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.17 +0.31 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.43 +0.34 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.93 +0.37 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.38 +0.43 32 0 0 0
TOTAL PUT 410 6,043 -45
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$ 80.10
27NOV25 57.50 C 0.00 0.00 0.00 22.64 -0.72 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 20.76 -0.10 136 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 17.70 -0.66 73 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 15.60 -0.26 98 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 12.66 -0.71 34 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 10.47 -0.40 64 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 7.69 -0.71 31 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 5.33 -0.68 31 0 275 0
27NOV25 77.50 C 3.21 3.70 3.21 3.23 -0.64 31 29 337 +29
27NOV25 80.00 C 1.83 1.93 1.47 1.60 -0.53 30 436 815 +40
27NOV25 82.50 C 0.75 0.75 0.57 0.66 -0.33 30 34 1,261 +18
27NOV25 85.00 C 0.20 0.23 0.20 0.23 -0.19 31 11 1,200 0
27NOV25 87.50 C 0.12 0.12 0.10 0.06 -0.08 31 5 1,042 0
27NOV25 90.00 C 0.05 0.05 0.05 0.02 -0.02 33 4 2,714 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 935 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,453 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,177 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 894 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 430 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 211 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 414 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 128 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 239 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 185 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 25 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 85 0
30DEC25 52.50 C 0.00 0.00 0.00 28.49 +0.11 88 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.41 -0.57 54 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 23.52 -0.10 73 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 20.76 -0.26 58 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 18.14 -0.37 47 0 0 0
30DEC25 65.00 C 15.14 15.14 15.14 15.60 -0.29 39 4 4 0
30DEC25 67.50 C 0.00 0.00 0.00 13.18 -0.49 36 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 10.64 -0.68 28 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 8.23 -0.86 24 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.49 -0.56 29 0 26 0
30DEC25 77.50 C 4.71 4.71 4.71 4.74 -0.54 28 60 285 0
30DEC25 80.00 C 3.33 3.33 3.30 3.28 -0.48 28 54 573 +27
30DEC25 82.50 C 0.00 0.00 0.00 2.19 -0.39 28 0 360 0
30DEC25 85.00 C 1.44 1.60 1.42 1.42 -0.30 28 57 404 +34
30DEC25 87.50 C 1.06 1.06 0.94 0.88 -0.23 28 5 677 -3
30DEC25 90.00 C 0.58 0.60 0.54 0.53 -0.14 29 19 2,338 -14
30DEC25 92.50 C 0.00 0.00 0.00 0.29 -0.10 28 0 3,807 0
30DEC25 95.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 4,096 0
30DEC25 97.50 C 0.00 0.00 0.00 0.08 -0.04 28 0 191 0
30DEC25 100.00 C 0.10 0.10 0.10 0.04 -0.02 28 3 7,321 0
30DEC25 102.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 290 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 605 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.52 -0.18 52 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.77 -0.37 40 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.41 -0.45 38 0 0 0
29JAN26 65.00 C 15.51 15.51 15.51 15.60 -0.87 23 4 4 0
29JAN26 67.50 C 0.00 0.00 0.00 13.18 -0.94 22 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.92 -1.00 23 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 8.96 -0.90 26 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.43 -0.57 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 5.81 -0.53 29 0 420 0
29JAN26 80.00 C 4.50 4.50 4.50 4.43 -0.48 28 2 557 +2
29JAN26 82.50 C 3.33 3.33 3.33 3.32 -0.41 29 16 831 -16
29JAN26 85.00 C 2.70 2.70 2.70 2.45 -0.37 29 29 178 +29
29JAN26 87.50 C 0.00 0.00 0.00 1.79 -0.28 29 0 445 0
29JAN26 90.00 C 1.33 1.33 1.33 1.25 -0.22 29 5 257 0
29JAN26 92.50 C 0.00 0.00 0.00 0.85 -0.17 29 0 274 0
29JAN26 95.00 C 0.00 0.00 0.00 0.57 -0.13 29 0 166 0
29JAN26 97.50 C 0.54 0.54 0.54 0.37 -0.10 29 30 228 +18
29JAN26 100.00 C 0.00 0.00 0.00 0.24 -0.07 29 0 70 0
29JAN26 102.50 C 0.00 0.00 0.00 0.15 -0.05 29 0 18 0
29JAN26 105.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 23.52 -0.44 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.02 -0.98 36 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 18.41 -0.57 29 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.36 -0.49 33 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.30 -0.26 33 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.16 -0.30 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.18 -0.33 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.16 -0.58 29 0 0 0
26FEB26 77.50 C 6.68 6.70 6.29 6.59 -0.56 28 1,360 1,400 +1,329
26FEB26 80.00 C 5.31 5.35 5.29 5.25 -0.50 28 108 307 +36
26FEB26 82.50 C 4.12 4.12 4.12 4.14 -0.44 29 30 402 0
26FEB26 85.00 C 3.22 3.22 3.22 3.24 -0.38 29 30 41 -19
26FEB26 87.50 C 0.00 0.00 0.00 2.50 -0.34 29 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 1.87 -0.28 29 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 1.38 -0.23 29 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.00 -0.19 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.72 -0.15 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.51 -0.12 29 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.36 -0.07 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.72 -0.18 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.21 -0.28 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.74 -0.38 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.02 -0.98 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.17 -0.48 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.94 -0.50 33 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 14.69 -0.53 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.86 -0.38 32 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.62 -0.79 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.60 -0.13 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.86 -0.36 31 0 100 0
30MAR26 80.00 C 0.00 0.00 0.00 6.43 -0.49 30 0 375 0
30MAR26 82.50 C 0.00 0.00 0.00 5.33 -0.36 30 0 435 0
30MAR26 85.00 C 4.39 4.71 4.29 4.58 -0.09 32 450 1,004 +390
30MAR26 87.50 C 0.00 0.00 0.00 3.58 -0.33 31 0 1,342 0
30MAR26 90.00 C 2.97 2.97 2.97 2.93 -0.22 31 10 2,667 0
30MAR26 92.50 C 0.00 0.00 0.00 2.39 -0.12 31 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.90 -0.09 31 0 225 0
30MAR26 97.50 C 0.00 0.00 0.00 1.49 -0.08 31 0 347 0
30MAR26 100.00 C 0.00 0.00 0.00 1.17 -0.05 31 0 259 0
30MAR26 102.50 C 0.00 0.00 0.00 0.88 -0.04 31 0 47 0
30MAR26 105.00 C 0.00 0.00 0.00 0.68 -0.03 31 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.52 -0.02 31 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 0.40 -0.01 31 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.30 -0.01 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.23 0.00 31 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.08 0.00 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.06 0.00 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 24.10 -0.62 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.98 -0.62 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.28 -1.16 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.18 -1.20 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.99 -0.45 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.25 -0.43 33 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.97 -1.03 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.95 -0.52 32 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 9.18 -0.91 30 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 8.13 -0.57 31 0 157 0
29JUN26 82.50 C 0.00 0.00 0.00 7.05 -0.63 31 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 6.11 -0.55 31 0 311 0
29JUN26 87.50 C 0.00 0.00 0.00 5.40 -0.34 32 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.63 -0.32 32 0 1,494 0
29JUN26 92.50 C 0.00 0.00 0.00 3.94 -0.39 32 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 3.34 -0.41 32 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 2.83 -0.33 32 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 2.38 -0.34 31 0 2,432 0
29JUN26 102.50 C 0.00 0.00 0.00 2.00 -0.21 31 0 150 0
29JUN26 105.00 C 0.00 0.00 0.00 1.68 -0.21 31 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 1.36 -0.22 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.14 -0.20 31 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.94 -0.18 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.79 -0.15 31 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 0.64 -0.15 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.54 -0.11 31 0 235 0
29JUN26 122.50 C 0.00 0.00 0.00 0.44 -0.11 31 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.37 -0.08 31 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.30 -0.08 31 0 115 0
29SEP26 57.50 C 0.00 0.00 0.00 24.15 -0.99 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.38 -0.77 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.92 -1.18 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.61 -0.45 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.49 -0.91 30 0 0 0
29SEP26 70.00 C 15.00 15.00 15.00 15.39 -1.02 32 3 3 +3
29SEP26 72.50 C 0.00 0.00 0.00 13.74 -0.76 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.11 -0.94 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.23 -0.21 32 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.73 -0.51 31 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 8.69 -0.80 31 0 139 0
29SEP26 85.00 C 0.00 0.00 0.00 7.75 -0.70 31 0 40 0
29SEP26 87.50 C 0.00 0.00 0.00 6.89 -0.68 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 6.18 -0.52 31 0 20 0
29SEP26 92.50 C 0.00 0.00 0.00 5.41 -0.47 31 0 551 0
29SEP26 95.00 C 0.00 0.00 0.00 4.85 -0.41 32 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.32 -0.40 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 3.92 -0.35 32 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 3.47 -0.19 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.95 -0.29 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.58 -0.25 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.27 -0.24 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.97 -0.23 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.73 -0.18 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.52 -0.18 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.30 -0.18 32 0 11 0
TOTAL CALL 2,798 60,646 +1,903
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 315 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 682 0
27NOV25 72.50 P 0.00 0.00 0.00 0.03 0.00 31 0 208 0
27NOV25 75.00 P 0.25 0.25 0.25 0.15 +0.01 31 40 714 +40
27NOV25 77.50 P 0.55 0.62 0.55 0.57 +0.07 31 4 755 +2
27NOV25 80.00 P 1.50 1.68 1.25 1.52 +0.20 31 50 1,855 +30
27NOV25 82.50 P 3.23 3.23 3.03 3.09 +0.41 32 39 928 -39
27NOV25 85.00 P 5.00 5.00 4.98 5.18 +0.56 35 31 953 -1
27NOV25 87.50 P 7.76 7.76 7.76 7.42 +0.64 30 2 611 -2
27NOV25 90.00 P 0.00 0.00 0.00 10.20 +1.00 57 0 2,643 0
27NOV25 92.50 P 0.00 0.00 0.00 12.74 +0.99 68 0 2,063 0
27NOV25 95.00 P 0.00 0.00 0.00 14.90 +0.68 0 0 159 0
27NOV25 97.50 P 0.00 0.00 0.00 17.40 +0.69 0 0 239 -106
27NOV25 100.00 P 0.00 0.00 0.00 20.27 +0.93 96 0 45 0
27NOV25 102.50 P 0.00 0.00 0.00 22.40 +0.49 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 24.90 +0.70 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 27.40 +0.49 0 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 29.90 +0.56 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 32.78 +0.87 133 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 35.11 +0.70 127 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 37.40 +0.49 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 40.40 +0.99 161 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 42.78 +0.87 158 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 45.26 +0.85 163 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 47.40 +0.49 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.04 0.00 29 0 151 0
30DEC25 67.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 592 0
30DEC25 72.50 P 0.63 0.69 0.63 0.56 +0.05 29 60 516 +30
30DEC25 75.00 P 1.12 1.12 1.12 1.09 +0.11 29 6 1,844 +4
30DEC25 77.50 P 0.00 0.00 0.00 1.90 +0.20 29 0 413 0
30DEC25 80.00 P 3.00 3.15 2.83 2.97 +0.28 29 19 4,693 -3
30DEC25 82.50 P 0.00 0.00 0.00 4.37 +0.34 29 0 1,476 0
30DEC25 85.00 P 0.00 0.00 0.00 6.12 +0.44 29 0 7,939 0
30DEC25 87.50 P 0.00 0.00 0.00 8.25 +0.76 31 0 684 0
30DEC25 90.00 P 0.00 0.00 0.00 10.48 +0.89 33 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 12.84 +0.99 36 0 3,341 0
30DEC25 95.00 P 14.71 14.72 14.71 15.29 +1.05 40 3 638 +3
30DEC25 97.50 P 0.00 0.00 0.00 17.40 +0.59 0 0 191 0
30DEC25 100.00 P 0.00 0.00 0.00 20.27 +0.83 48 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 22.79 +0.88 52 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.90 +0.70 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.40 +0.49 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.70 +1.36 72 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.78 +0.87 66 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.11 +0.70 64 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.98 +1.07 78 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.40 +0.99 79 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 42.78 +0.87 79 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.26 +0.77 81 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 47.40 +0.49 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 237 0
29JAN26 67.50 P 0.47 0.48 0.47 0.38 +0.03 29 15 79 +15
29JAN26 70.00 P 0.00 0.00 0.00 0.69 +0.04 29 0 553 0
29JAN26 72.50 P 1.25 1.25 1.25 1.17 +0.08 29 30 241 0
29JAN26 75.00 P 0.00 0.00 0.00 1.86 +0.16 29 0 207 0
29JAN26 77.50 P 2.81 2.81 2.81 2.75 +0.22 29 2 298 0
29JAN26 80.00 P 3.81 3.81 3.78 3.85 +0.26 29 52 692 +4
29JAN26 82.50 P 5.13 5.41 5.13 5.25 +0.33 29 36 503 +20
29JAN26 85.00 P 6.67 6.84 6.67 6.91 +0.40 29 105 472 +30
29JAN26 87.50 P 0.00 0.00 0.00 8.68 +0.48 29 0 214 0
29JAN26 90.00 P 0.00 0.00 0.00 10.48 +0.33 27 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 13.18 +0.93 33 0 533 0
29JAN26 95.00 P 14.99 15.00 14.99 15.54 +1.06 35 3 23 +3
29JAN26 97.50 P 0.00 0.00 0.00 17.98 +1.15 38 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 20.29 +0.75 39 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.79 +0.71 42 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.05 +0.80 40 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.40 +0.49 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.70 +1.36 57 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.78 +0.87 53 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.78 +1.15 64 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
26FEB26 62.50 P 0.34 0.36 0.32 0.20 +0.01 29 160 420 +160
26FEB26 65.00 P 0.49 0.49 0.49 0.38 +0.02 29 40 105 +40
26FEB26 67.50 P 0.00 0.00 0.00 0.66 +0.03 29 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 1.07 +0.05 29 0 5 0
26FEB26 72.50 P 0.00 0.00 0.00 1.65 +0.10 29 0 33 0
26FEB26 75.00 P 2.39 2.39 2.35 2.39 +0.16 29 60 367 +60
26FEB26 77.50 P 3.34 3.34 3.28 3.30 +0.19 29 19 874 +1
26FEB26 80.00 P 0.00 0.00 0.00 4.46 +0.24 29 0 420 0
26FEB26 82.50 P 5.90 5.90 5.90 5.85 +0.30 29 3 92 0
26FEB26 85.00 P 0.00 0.00 0.00 7.47 +0.37 29 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 9.41 +0.65 30 0 13 0
26FEB26 90.00 P 0.00 0.00 0.00 11.39 +0.77 31 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.18 +0.56 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.54 +0.79 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.12 +0.89 35 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.56 +1.02 37 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.08 +1.00 40 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.28 +0.69 39 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.55 +0.64 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.18 +0.04 31 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.32 +0.06 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.53 +0.09 31 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.84 +0.13 31 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 1.26 +0.16 31 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 1.74 +0.13 31 0 12 0
30MAR26 72.50 P 0.00 0.00 0.00 2.43 +0.17 31 0 64 0
30MAR26 75.00 P 0.00 0.00 0.00 3.21 +0.17 30 0 807 0
30MAR26 77.50 P 3.97 3.97 3.97 4.23 +0.30 30 2 733 +2
30MAR26 80.00 P 0.00 0.00 0.00 5.58 +0.50 31 0 3,508 0
30MAR26 82.50 P 0.00 0.00 0.00 6.71 +0.26 30 0 262 0
30MAR26 85.00 P 0.00 0.00 0.00 8.67 +0.74 32 0 1,675 0
30MAR26 87.50 P 0.00 0.00 0.00 9.96 +0.41 30 0 1,161 0
30MAR26 90.00 P 0.00 0.00 0.00 11.77 +0.45 30 0 1,038 0
30MAR26 92.50 P 0.00 0.00 0.00 13.73 +0.48 30 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 15.81 +0.35 30 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 18.12 +0.62 32 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 20.90 +1.04 37 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 23.08 +0.94 36 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 25.33 +0.74 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.03 +0.91 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.70 +1.12 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.78 +0.87 42 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.78 +1.15 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.98 +0.89 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.40 +0.99 50 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.78 +0.87 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.26 +0.77 51 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.40 +0.49 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.65 -0.02 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.99 +0.02 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.40 -0.01 31 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.91 +0.07 31 0 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 2.51 +0.10 31 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 3.25 +0.11 31 0 53 0
29JUN26 72.50 P 4.10 4.10 4.10 4.07 +0.12 31 14 28 +8
29JUN26 75.00 P 0.00 0.00 0.00 5.10 +0.17 31 0 1,578 0
29JUN26 77.50 P 0.00 0.00 0.00 6.22 +0.22 31 0 115 0
29JUN26 80.00 P 0.00 0.00 0.00 7.76 +0.54 32 0 100 0
29JUN26 82.50 P 0.00 0.00 0.00 8.64 +0.13 30 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 10.18 +0.12 30 0 478 0
29JUN26 87.50 P 0.00 0.00 0.00 12.05 +0.23 31 0 300 0
29JUN26 90.00 P 0.00 0.00 0.00 14.20 +0.54 33 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.69 +0.27 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 17.48 +0.04 31 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.16 -0.30 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.69 +0.19 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.35 +0.86 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.97 +0.23 32 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.17 +0.25 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.18 +1.16 37 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 32.78 +0.33 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.78 +1.15 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.98 +0.89 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.40 +0.80 39 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.78 +0.69 39 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.35 +0.77 42 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.40 +0.49 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.24 +0.01 32 0 117 0
29SEP26 60.00 P 0.00 0.00 0.00 1.73 +0.07 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 2.26 +0.04 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.92 +0.04 32 0 7 0
29SEP26 67.50 P 3.79 3.81 3.79 3.69 +0.06 32 40 109 +40
29SEP26 70.00 P 4.76 4.76 4.76 4.53 +0.07 32 20 114 +20
29SEP26 72.50 P 5.72 5.73 5.48 5.56 +0.10 32 140 252 +140
29SEP26 75.00 P 6.74 6.78 6.55 6.65 +0.15 33 100 639 +100
29SEP26 77.50 P 0.00 0.00 0.00 7.87 +0.14 33 0 449 0
29SEP26 80.00 P 9.21 9.21 9.21 9.20 +0.19 33 20 821 +20
29SEP26 82.50 P 0.00 0.00 0.00 10.64 +0.20 33 0 916 0
29SEP26 85.00 P 0.00 0.00 0.00 12.18 +0.25 33 0 71 0
29SEP26 87.50 P 0.00 0.00 0.00 13.81 +0.25 33 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 15.54 +0.32 33 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 17.36 +0.32 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 19.08 +0.21 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 21.21 +0.43 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.22 +0.40 35 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 25.31 +0.46 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.47 +0.47 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.54 +0.53 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.91 +0.68 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.91 +0.63 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.27 +0.81 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.56 +0.78 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.90 +0.90 38 0 0 0
TOTAL PUT 1,115 66,533 +621
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$ 7.11
27NOV25 4.70 C 0.00 0.00 0.00 2.41 -0.13 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.31 -0.13 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.21 -0.13 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.11 -0.13 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.86 -0.14 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.61 -0.14 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.36 -0.14 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.11 -0.14 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.86 -0.13 0 0 72 0
27NOV25 6.50 C 0.00 0.00 0.00 0.62 -0.12 31 0 474 0
27NOV25 6.75 C 0.00 0.00 0.00 0.37 -0.12 19 0 193 0
27NOV25 7.00 C 0.00 0.00 0.00 0.16 -0.10 20 0 913 0
27NOV25 7.25 C 0.05 0.05 0.05 0.05 -0.04 22 1 211 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 192 0
27NOV25 7.75 C 0.01 0.01 0.01 0.01 0.00 34 75 105 -20
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.81 -0.15 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.71 -0.15 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.61 -0.15 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.51 -0.13 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.41 -0.15 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.31 -0.15 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.23 -0.13 30 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.11 -0.15 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.86 -0.14 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.62 -0.14 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.37 -0.14 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.13 -0.14 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.88 -0.17 0 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.66 -0.12 21 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.43 -0.10 18 0 133 0
30DEC25 7.00 C 0.20 0.20 0.20 0.25 -0.09 18 600 751 +310
30DEC25 7.25 C 0.13 0.13 0.10 0.13 -0.06 18 250 712 +173
30DEC25 7.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 314 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 355 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.45 -0.12 54 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.34 -0.13 42 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.24 -0.13 39 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.11 -0.16 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.89 -0.13 26 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.64 -0.12 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.37 -0.15 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.13 -0.15 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.89 -0.16 0 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.68 -0.10 20 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.45 -0.10 17 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.28 -0.08 17 0 210 0
29JAN26 7.25 C 0.17 0.17 0.16 0.14 -0.06 16 60 612 +60
29JAN26 7.50 C 0.00 0.00 0.00 0.07 -0.04 16 0 130 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.34 -0.13 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.24 -0.13 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.14 -0.13 33 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.89 -0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.64 -0.13 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.38 -0.14 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.13 -0.16 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.90 -0.15 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.68 -0.11 18 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.46 -0.10 16 0 80 0
26FEB26 7.00 C 0.00 0.00 0.00 0.29 -0.08 16 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.19 -0.04 18 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 -0.02 18 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.45 -0.12 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.34 -0.13 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.24 -0.13 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.14 -0.13 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.89 -0.13 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 -0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.39 -0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.15 -0.14 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 -0.13 20 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.69 -0.10 18 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 -0.08 18 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 -0.07 19 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 -0.06 18 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 -0.05 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.09 -0.03 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.45 -0.12 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.34 -0.13 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.24 -0.13 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.14 -0.13 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 -0.13 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 -0.10 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 -0.11 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.18 -0.12 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 -0.11 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 -0.09 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 -0.07 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 -0.09 19 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 -0.07 18 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.05 19 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 -0.05 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 -0.12 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.34 -0.13 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.24 -0.13 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.14 -0.13 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 -0.13 17 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 -0.12 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 -0.10 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 -0.12 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.11 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.10 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.09 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.09 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 -0.08 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 -0.06 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.06 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.05 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
TOTAL CALL 986 6,712 +523
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 315 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 313 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 1,100 0
27NOV25 7.00 P 0.04 0.04 0.04 0.05 +0.03 21 501 395 -353
27NOV25 7.25 P 0.15 0.17 0.14 0.18 +0.07 21 601 361 -460
27NOV25 7.50 P 0.00 0.00 0.00 0.40 +0.12 26 0 120 0
27NOV25 7.75 P 0.00 0.00 0.00 0.65 +0.14 37 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.90 +0.14 47 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.15 +0.14 57 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.40 +0.10 66 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.65 +0.09 74 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.90 +0.09 82 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.15 +0.08 90 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.40 +0.08 97 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 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 58 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 453 0
30DEC25 6.50 P 0.03 0.03 0.03 0.02 +0.01 20 80 854 +20
30DEC25 6.75 P 0.08 0.08 0.08 0.06 +0.03 20 600 462 -434
30DEC25 7.00 P 0.14 0.16 0.14 0.13 +0.04 19 256 993 +226
30DEC25 7.25 P 0.00 0.00 0.00 0.26 +0.07 20 0 819 0
30DEC25 7.50 P 0.00 0.00 0.00 0.44 +0.10 20 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.67 +0.12 24 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.92 +0.14 30 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.17 +0.13 35 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.43 +0.13 42 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.69 +0.13 49 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.95 +0.14 56 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.20 +0.13 61 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.46 +0.14 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.71 +0.13 71 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 18 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 +0.02 17 0 152 0
29JAN26 6.75 P 0.00 0.00 0.00 0.11 +0.03 17 0 225 0
29JAN26 7.00 P 0.00 0.00 0.00 0.22 +0.06 17 0 40 0
29JAN26 7.25 P 0.00 0.00 0.00 0.37 +0.08 16 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.58 +0.11 18 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.81 +0.12 21 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.05 +0.13 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.29 +0.12 26 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.53 +0.14 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.78 +0.16 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.07 +0.17 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.26 +0.14 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.52 +0.15 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.15 +0.04 17 0 80 0
26FEB26 7.00 P 0.00 0.00 0.00 0.26 +0.06 17 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.40 +0.07 17 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.60 +0.10 18 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.82 +0.11 19 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.05 +0.13 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.29 +0.12 23 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.53 +0.12 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.78 +0.16 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.07 +0.17 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.26 +0.14 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.52 +0.15 33 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.02 18 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 +0.03 18 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 +0.05 18 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.29 +0.05 17 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.43 +0.06 17 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.62 +0.08 18 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.82 +0.10 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.05 +0.11 19 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 +0.13 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.53 +0.11 22 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.78 +0.11 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.07 +0.17 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.26 +0.14 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.52 +0.15 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.75 +0.13 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 270 0
29JUN26 5.75 P 0.04 0.04 0.04 0.04 +0.01 19 86 384 +86
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 30 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.02 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 +0.03 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.04 18 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.53 +0.07 19 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 +0.07 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.88 +0.09 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.09 +0.09 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.31 +0.09 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.54 +0.10 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.78 +0.11 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 +0.16 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 +0.11 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 +0.14 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 +0.13 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 20 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 +0.03 20 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 +0.04 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 +0.05 20 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 +0.06 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.07 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 +0.08 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 +0.10 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 +0.10 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 +0.12 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.84 +0.12 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 +0.12 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 +0.12 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.09 26 0 0 0
TOTAL PUT 2,124 11,442 -915
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$ 13.39
27NOV25 8.50 C 0.00 0.00 0.00 4.90 -0.22 110 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.65 -0.22 103 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.50 -0.12 176 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.15 -0.22 88 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.90 -0.22 82 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.65 -0.22 75 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.40 -0.22 68 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.90 -0.22 55 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.40 -0.22 42 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.90 -0.22 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.40 -0.22 0 0 11 0
27NOV25 12.50 C 0.00 0.00 0.00 0.89 -0.23 0 0 90 0
27NOV25 13.00 C 0.00 0.00 0.00 0.44 -0.18 20 0 86 0
27NOV25 13.50 C 0.00 0.00 0.00 0.15 -0.09 23 0 919 0
27NOV25 14.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 498 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 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 71 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.92 -0.22 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.67 -0.22 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.41 -0.23 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.17 -0.22 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.92 -0.29 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.65 -0.25 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.50 -0.15 76 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.20 -0.20 57 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.03 -0.12 73 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.65 -0.23 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.43 -0.22 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.93 -0.29 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.44 -0.29 26 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.90 -0.26 0 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.44 -0.23 13 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.00 -0.21 19 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.61 -0.17 19 0 158 0
30DEC25 13.50 C 0.00 0.00 0.00 0.34 -0.12 20 0 196 0
30DEC25 14.00 C 0.00 0.00 0.00 0.17 -0.07 20 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.08 -0.04 21 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 18.50 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 4.65 -0.27 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.50 -0.17 53 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.22 -0.21 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.03 -0.15 52 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.65 -0.28 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.43 -0.28 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.94 -0.28 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.45 -0.28 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.96 -0.20 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.58 -0.15 25 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.10 -0.16 19 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 0.76 -0.14 20 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.48 -0.12 20 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.30 -0.07 21 0 65 0
29JAN26 14.50 C 0.00 0.00 0.00 0.16 -0.07 20 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.03 -0.15 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.67 -0.26 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.44 -0.27 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.99 -0.23 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.50 -0.23 16 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.05 -0.14 21 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.59 -0.16 20 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.20 -0.15 20 0 111 0
26FEB26 13.00 C 0.00 0.00 0.00 0.87 -0.13 21 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.59 -0.12 20 0 1 0
26FEB26 14.00 C 0.00 0.00 0.00 0.39 -0.09 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.25 -0.07 21 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.15 -0.05 21 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.70 -0.23 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.46 -0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.24 -0.16 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.97 -0.24 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.71 -0.21 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.50 -0.17 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.23 -0.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.03 -0.15 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.74 -0.19 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.50 -0.21 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.01 -0.21 23 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.53 -0.22 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.06 -0.18 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.61 -0.17 20 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.23 -0.16 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.92 -0.17 21 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.64 -0.15 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.44 -0.10 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.30 -0.07 21 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.19 -0.07 21 0 185 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.05 22 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.24 -0.16 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.99 -0.22 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.72 -0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.50 -0.17 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.26 -0.19 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.03 -0.15 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.74 -0.19 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.50 -0.21 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.01 -0.21 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.55 -0.20 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.10 -0.15 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.74 -0.17 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.35 -0.15 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.10 -0.13 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.85 -0.11 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.65 -0.06 22 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 -0.07 21 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.36 -0.05 22 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 -0.04 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.99 -0.22 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.73 -0.22 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.50 -0.21 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.26 -0.19 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.03 -0.15 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.74 -0.19 17 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.51 -0.20 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.02 -0.20 18 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.61 -0.18 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.24 -0.17 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 -0.16 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.66 -0.15 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 -0.12 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.16 -0.11 24 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.96 -0.09 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.76 -0.08 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 -0.07 23 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 -0.05 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
TOTAL CALL 0 4,502 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 50 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 26 0 201 0
27NOV25 13.00 P 0.00 0.00 0.00 0.05 +0.03 22 0 260 0
27NOV25 13.50 P 0.25 0.25 0.25 0.23 +0.10 20 20 1,316 -20
27NOV25 14.00 P 0.65 0.67 0.65 0.64 +0.19 25 600 265 -350
27NOV25 14.50 P 0.00 0.00 0.00 1.14 +0.22 38 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 1.65 +0.26 53 0 3 0
27NOV25 15.50 P 0.00 0.00 0.00 2.15 +0.20 64 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.65 +0.19 74 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.17 +0.22 91 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.66 +0.21 97 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.16 +0.17 106 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.67 +0.19 119 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.17 +0.17 127 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 57 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30DEC25 12.00 P 0.01 0.01 0.01 0.02 +0.01 20 241 2,074 -171
30DEC25 12.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 285 0
30DEC25 13.00 P 0.00 0.00 0.00 0.19 +0.05 20 0 219 0
30DEC25 13.50 P 0.00 0.00 0.00 0.42 +0.10 21 0 50 0
30DEC25 14.00 P 0.00 0.00 0.00 0.75 +0.14 21 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.18 +0.19 24 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.66 +0.24 28 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.15 +0.20 33 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.67 +0.21 40 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.17 +0.19 45 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.67 +0.18 50 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.16 +0.17 53 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.70 +0.22 63 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.20 +0.20 68 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.15 +0.04 21 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.29 +0.06 20 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.52 +0.12 21 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.84 +0.13 21 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.23 +0.17 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.68 +0.20 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.17 +0.22 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.68 +0.22 33 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.17 +0.19 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.67 +0.18 40 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.17 +0.18 44 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.70 +0.18 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.20 +0.20 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.21 +0.04 21 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.36 +0.06 20 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.59 +0.08 21 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.90 +0.12 21 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.28 +0.15 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.71 +0.18 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.17 +0.22 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.68 +0.22 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.17 +0.19 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.67 +0.18 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.17 +0.18 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.70 +0.18 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.20 +0.20 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 +0.03 21 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.38 +0.06 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.57 +0.07 21 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.86 +0.10 22 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.19 +0.16 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.57 +0.15 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.98 +0.22 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.43 +0.20 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.90 +0.21 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.38 +0.21 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.88 +0.22 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.37 +0.27 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.86 +0.20 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.35 +0.18 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.05 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 +0.06 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.52 +0.06 21 0 0 0
29JUN26 13.00 P 0.77 0.77 0.77 0.75 +0.09 22 6 60 +6
29JUN26 13.50 P 0.00 0.00 0.00 1.01 +0.12 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.36 +0.15 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.71 +0.16 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 +0.18 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.53 +0.20 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.97 +0.20 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.44 +0.22 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.92 +0.23 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.41 +0.23 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.90 +0.22 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.39 +0.21 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.03 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 +0.04 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 +0.06 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 +0.07 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.76 +0.08 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.97 +0.10 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.27 +0.12 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.57 +0.13 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.91 +0.15 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.28 +0.23 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.68 +0.18 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 +0.19 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.54 +0.20 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.00 +0.21 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.47 +0.22 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.95 +0.22 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.44 +0.23 32 0 0 0
TOTAL PUT 867 8,976 -535
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$ 111.40
21NOV25 90.00 C 0.00 0.00 0.00 21.44 - 91 0 0 -
21NOV25 92.50 C 0.00 0.00 0.00 18.96 - 90 0 0 -
21NOV25 95.00 C 0.00 0.00 0.00 16.45 -2.29 74 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 14.05 -2.27 83 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 12.17 -2.24 109 0 10 0
21NOV25 102.50 C 0.00 0.00 0.00 9.46 -2.54 82 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 7.44 -2.39 83 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 5.73 -1.84 86 0 0 0
21NOV25 110.00 C 5.30 6.38 4.00 4.28 -1.81 87 58 38 +38
21NOV25 112.50 C 3.80 4.07 2.80 3.09 -1.59 88 443 425 +425
21NOV25 115.00 C 2.88 3.40 2.00 2.27 -1.20 92 125 562 +52
21NOV25 117.50 C 1.86 2.48 1.38 1.44 -1.12 89 144 167 +67
21NOV25 120.00 C 1.45 1.50 0.90 0.99 -0.82 92 334 655 +227
21NOV25 122.50 C 1.00 1.31 0.63 0.62 -0.64 91 239 1,001 +167
21NOV25 125.00 C 0.66 0.93 0.55 0.38 -0.47 92 383 3,098 -269
21NOV25 127.50 C 0.54 0.54 0.36 0.22 -0.33 91 9 726 0
21NOV25 130.00 C 0.30 0.31 0.28 0.13 -0.22 92 85 730 -27
21NOV25 132.50 C 0.00 0.00 0.00 0.07 -0.15 92 0 341 0
21NOV25 135.00 C 0.14 0.14 0.13 0.04 -0.09 92 72 673 +69
21NOV25 137.50 C 0.00 0.00 0.00 0.02 -0.06 92 0 115 0
21NOV25 140.00 C 0.00 0.00 0.00 0.01 -0.04 92 0 262 0
21NOV25 142.50 C 0.00 0.00 0.00 0.01 -0.02 98 0 70 0
21NOV25 145.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 3 0
21NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 110 0 114 0
21NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 116 0 32 0
27NOV25 60.00 C 0.00 0.00 0.00 51.45 -2.21 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 48.95 -2.21 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 46.50 -2.34 140 0 214 0
27NOV25 67.50 C 0.00 0.00 0.00 43.96 -2.21 92 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 41.46 -2.21 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 38.96 -2.21 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 36.47 -2.20 83 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 33.97 -2.21 73 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 31.53 -2.15 94 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 29.05 -2.07 89 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 26.48 -2.14 60 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 24.00 -2.21 63 0 748 0
27NOV25 90.00 C 0.00 0.00 0.00 21.53 -2.70 62 0 624 0
27NOV25 92.50 C 0.00 0.00 0.00 19.09 -2.23 62 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 16.71 -2.19 63 0 656 0
27NOV25 97.50 C 0.00 0.00 0.00 14.18 -2.89 52 0 337 0
27NOV25 100.00 C 0.00 0.00 0.00 12.17 -2.59 62 0 1,212 0
27NOV25 102.50 C 10.73 10.73 10.73 10.05 -2.22 60 5 916 0
27NOV25 105.00 C 8.75 8.75 8.75 8.16 -2.13 60 185 1,022 +175
27NOV25 107.50 C 6.94 6.94 6.94 6.51 -1.94 61 100 1,575 +44
27NOV25 110.00 C 6.10 6.10 4.80 5.02 -1.71 61 188 449 +149
27NOV25 112.50 C 4.80 4.80 3.78 3.81 -1.64 61 856 1,597 -134
27NOV25 115.00 C 3.50 3.96 2.76 2.87 -1.39 62 960 2,417 +932
27NOV25 117.50 C 2.80 3.10 2.23 2.09 -1.22 62 56 1,420 -22
27NOV25 120.00 C 2.00 2.56 1.54 1.54 -0.96 63 109 4,393 +86
27NOV25 122.50 C 1.50 1.72 1.34 1.08 -0.78 63 237 1,254 +150
27NOV25 125.00 C 1.16 1.38 0.83 0.73 -0.61 63 58 1,991 -1
27NOV25 127.50 C 1.00 1.00 0.63 0.49 -0.47 63 13 1,608 +3
27NOV25 130.00 C 0.64 0.80 0.50 0.32 -0.35 63 224 8,150 -98
27NOV25 132.50 C 0.54 0.54 0.54 0.20 -0.26 63 4 1,323 0
27NOV25 135.00 C 0.31 0.40 0.31 0.13 -0.18 63 10 3,395 -5
27NOV25 137.50 C 0.26 0.26 0.26 0.08 -0.13 63 42 1,795 +42
27NOV25 140.00 C 0.26 0.28 0.26 0.05 -0.09 63 19 1,158 -7
27NOV25 142.50 C 0.00 0.00 0.00 0.03 -0.06 63 0 771 0
27NOV25 145.00 C 0.16 0.16 0.16 0.02 -0.04 64 10 1,225 -10
27NOV25 147.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 727 0
27NOV25 150.00 C 0.20 0.20 0.20 0.01 -0.02 67 7 2,131 -7
27NOV25 152.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 604 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 663 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,018 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 512 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,448 0
28NOV25 90.00 C 0.00 0.00 0.00 21.56 - 62 0 0 -
28NOV25 92.50 C 0.00 0.00 0.00 19.09 - 58 0 0 -
28NOV25 95.00 C 0.00 0.00 0.00 16.75 -2.20 61 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 14.46 -2.61 61 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 12.28 -2.48 61 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 10.38 -2.13 64 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 8.24 -2.05 59 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 6.63 -2.08 60 0 0 0
28NOV25 110.00 C 5.35 5.35 5.35 5.15 -1.89 59 2 2 +2
28NOV25 112.50 C 4.54 4.54 3.84 3.94 -1.65 59 4 16 +4
28NOV25 115.00 C 3.75 3.75 2.92 2.98 -1.47 60 106 54 +53
28NOV25 117.50 C 2.43 2.43 2.43 2.22 -1.21 61 40 42 +40
28NOV25 120.00 C 2.40 2.40 2.40 1.65 -0.98 61 1 1 0
28NOV25 122.50 C 1.57 1.57 1.41 1.17 -0.83 62 45 43 +41
28NOV25 125.00 C 1.19 1.19 0.94 0.81 -0.66 62 20 18 +16
28NOV25 127.50 C 0.00 0.00 0.00 0.55 -0.51 62 0 0 0
28NOV25 130.00 C 0.62 0.62 0.62 0.36 -0.39 61 7 8 +7
28NOV25 132.50 C 0.70 0.70 0.70 0.23 -0.30 61 15 15 +15
28NOV25 135.00 C 0.00 0.00 0.00 0.15 -0.21 61 0 22 0
28NOV25 137.50 C 0.00 0.00 0.00 0.10 -0.15 62 0 0 0
28NOV25 140.00 C 0.00 0.00 0.00 0.06 -0.10 62 0 0 0
30DEC25 42.00 C 70.08 70.20 70.08 69.57 -2.21 0 528 528 +528
30DEC25 43.00 C 0.00 0.00 0.00 68.58 -2.20 89 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 67.58 -2.20 75 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 66.52 -2.27 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 65.59 -2.20 79 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 64.59 -2.21 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 63.60 -2.20 79 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 62.60 -2.20 63 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 61.60 -2.21 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 59.05 -2.27 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 56.62 -2.21 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 54.13 -2.21 0 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 51.60 -2.25 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 49.16 -2.20 56 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 46.62 -2.25 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 44.18 -2.21 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 41.68 -2.22 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 38.99 -2.43 0 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 36.73 -2.29 46 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 34.26 -2.33 45 0 515 0
30DEC25 80.00 C 0.00 0.00 0.00 31.69 -2.34 0 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 29.05 -3.18 0 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 26.53 -2.36 0 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 24.35 -2.46 35 0 2,172 0
30DEC25 90.00 C 24.23 24.23 24.23 22.17 -2.06 42 1 9,295 0
30DEC25 92.50 C 0.00 0.00 0.00 20.68 -1.41 53 0 1,804 0
30DEC25 95.00 C 0.00 0.00 0.00 18.13 -2.10 47 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 15.75 -2.85 43 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 13.77 -1.97 43 0 10,262 0
30DEC25 102.50 C 13.00 13.00 13.00 11.92 -2.22 42 20 2,201 0
30DEC25 105.00 C 11.50 11.50 11.50 10.34 -2.46 43 14 9,425 0
30DEC25 107.50 C 9.59 9.59 8.72 8.79 -2.40 43 31 1,369 -31
30DEC25 110.00 C 8.48 8.58 8.47 7.59 -1.79 44 1,517 3,267 +1,234
30DEC25 112.50 C 7.54 7.54 6.30 6.37 -1.83 44 2,881 2,785 +881
30DEC25 115.00 C 6.20 7.08 5.35 5.35 -1.83 44 292 14,226 +257
30DEC25 117.50 C 5.44 5.65 4.45 4.55 -1.48 45 692 2,382 +589
30DEC25 120.00 C 4.62 5.28 3.88 3.84 -1.37 46 1,196 2,801 +700
30DEC25 122.50 C 4.00 4.44 3.26 3.14 -1.30 45 704 3,514 +486
30DEC25 125.00 C 3.37 3.37 2.81 2.54 -1.25 45 472 1,989 +193
30DEC25 127.50 C 3.45 3.45 2.38 2.05 -1.11 45 35 1,804 0
30DEC25 130.00 C 3.00 3.00 2.13 1.64 -0.98 45 200 5,854 +116
30DEC25 132.50 C 2.30 2.60 2.18 1.30 -0.86 45 75 2,371 +32
30DEC25 135.00 C 2.18 2.18 1.52 1.02 -0.75 45 230 4,946 +145
30DEC25 137.50 C 1.69 1.94 1.34 0.80 -0.64 45 101 1,519 -76
30DEC25 140.00 C 1.50 1.63 1.26 0.62 -0.55 45 137 1,632 +25
30DEC25 142.50 C 1.30 1.30 1.03 0.48 -0.47 45 141 4,815 +76
30DEC25 145.00 C 1.12 1.20 0.91 0.37 -0.39 45 92 1,113 +12
30DEC25 147.50 C 1.11 1.11 1.00 0.28 -0.33 45 131 423 +66
30DEC25 150.00 C 0.00 0.00 0.00 0.22 -0.27 45 0 2,012 0
30DEC25 152.50 C 0.00 0.00 0.00 0.16 -0.23 45 0 772 0
30DEC25 155.00 C 0.00 0.00 0.00 0.13 -0.18 45 0 413 0
30DEC25 157.50 C 0.00 0.00 0.00 0.10 -0.14 45 0 231 0
30DEC25 160.00 C 0.46 0.46 0.46 0.07 -0.12 45 1,000 1,352 -174
30DEC25 162.50 C 0.00 0.00 0.00 0.06 -0.09 46 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.04 -0.08 45 0 541 0
30DEC25 167.50 C 0.51 0.51 0.43 0.03 -0.06 45 4 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.02 -0.05 45 0 1,954 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 -0.05 43 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 405 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 353 0
30DEC25 180.00 C 0.23 0.23 0.23 0.01 -0.02 47 10 3,955 -10
30DEC25 182.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,490 0
30DEC25 185.00 C 0.20 0.20 0.20 0.01 0.00 49 7 277 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 369 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
30DEC25 197.50 C 0.19 0.19 0.19 0.01 0.00 55 10 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 299 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 62 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,010 0
29JAN26 90.00 C 0.00 0.00 0.00 23.09 -2.24 41 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 21.02 -2.18 42 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.62 -2.77 38 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.79 -3.18 39 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 15.08 -2.30 40 0 5 0
29JAN26 102.50 C 0.00 0.00 0.00 13.47 -2.17 41 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 12.11 -1.93 42 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 10.75 -1.97 42 0 0 0
29JAN26 110.00 C 10.40 11.03 9.90 9.47 -1.69 42 250 262 +250
29JAN26 112.50 C 9.22 9.42 9.22 8.28 -1.65 42 242 272 +242
29JAN26 115.00 C 8.33 8.86 7.70 7.53 -1.41 44 763 4,760 +741
29JAN26 117.50 C 6.84 6.85 6.84 6.57 -1.26 44 60 648 +45
29JAN26 120.00 C 5.73 5.73 5.73 5.68 -1.37 44 60 1,249 +60
29JAN26 122.50 C 5.94 5.94 5.32 4.89 -1.46 44 16 506 +1
29JAN26 125.00 C 5.12 5.12 4.90 4.20 -1.35 44 12 4,085 0
29JAN26 127.50 C 3.96 3.96 3.94 3.58 -1.25 44 30 806 0
29JAN26 130.00 C 4.35 4.35 4.35 3.05 -1.14 44 1 1,768 +1
29JAN26 132.50 C 3.49 3.49 3.49 2.59 -1.04 44 15 656 -15
29JAN26 135.00 C 2.90 2.99 2.90 2.18 -0.95 43 45 1,376 +6
29JAN26 137.50 C 2.61 2.68 2.50 1.84 -0.85 43 57 622 +43
29JAN26 140.00 C 2.45 2.54 2.39 1.54 -0.77 43 112 2,213 +112
29JAN26 142.50 C 0.00 0.00 0.00 1.29 -0.69 43 0 254 0
29JAN26 145.00 C 1.97 1.97 1.97 1.08 -0.61 43 65 217 -14
29JAN26 147.50 C 1.73 1.73 1.73 0.89 -0.55 43 65 166 +65
29JAN26 150.00 C 2.08 2.08 2.08 0.74 -0.48 43 15 593 0
29JAN26 152.50 C 0.00 0.00 0.00 0.61 -0.42 43 0 194 0
29JAN26 155.00 C 1.33 1.33 1.33 0.51 -0.34 43 6 464 0
29JAN26 157.50 C 1.65 1.65 1.65 0.42 -0.30 43 65 391 +65
29JAN26 160.00 C 1.55 1.55 1.28 0.34 -0.28 43 125 571 +125
29JAN26 162.50 C 1.36 1.47 1.12 0.28 -0.24 43 490 2,325 +430
26FEB26 90.00 C 0.00 0.00 0.00 24.27 - 43 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 22.28 - 43 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 20.14 -2.47 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 18.40 -2.43 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 16.65 -1.87 41 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 15.13 -1.82 42 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 13.71 -1.76 42 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 12.39 -2.56 42 0 0 0
26FEB26 110.00 C 11.55 11.55 11.55 11.16 -1.65 43 2 2 +2
26FEB26 112.50 C 10.40 10.40 10.40 10.03 -1.59 43 3 0 -3
26FEB26 115.00 C 9.30 9.62 9.20 9.00 -1.73 43 10 30 +10
26FEB26 117.50 C 0.00 0.00 0.00 8.13 -1.61 43 0 65 0
26FEB26 120.00 C 0.00 0.00 0.00 7.38 -1.62 44 0 3,050 0
26FEB26 122.50 C 0.00 0.00 0.00 6.61 -1.46 44 0 84 0
26FEB26 125.00 C 7.68 7.68 7.68 5.99 -1.24 45 60 140 +60
26FEB26 127.50 C 0.00 0.00 0.00 5.30 -1.16 45 0 65 0
26FEB26 130.00 C 5.47 5.47 5.37 4.68 -1.07 45 22 162 +20
26FEB26 132.50 C 0.00 0.00 0.00 4.12 -1.00 45 0 450 0
26FEB26 135.00 C 0.00 0.00 0.00 3.62 -0.93 45 0 113 0
26FEB26 137.50 C 0.00 0.00 0.00 3.18 -0.85 45 0 15 0
26FEB26 140.00 C 0.00 0.00 0.00 2.78 -0.79 45 0 16 0
26FEB26 142.50 C 0.00 0.00 0.00 2.43 -0.72 44 0 73 0
26FEB26 145.00 C 0.00 0.00 0.00 2.12 -0.66 44 0 15 0
26FEB26 147.50 C 0.00 0.00 0.00 1.85 -0.60 44 0 0 0
26FEB26 150.00 C 2.87 2.99 2.87 1.61 -0.55 44 11 608 +11
30MAR26 42.00 C 0.00 0.00 0.00 69.94 -2.20 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 68.95 -2.20 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 67.96 -2.21 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 66.98 -2.20 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 65.99 -2.20 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 65.00 -2.21 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 64.02 -2.20 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 63.03 -2.20 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 62.04 -2.21 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 59.58 -2.21 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 57.12 -2.21 43 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 54.67 -2.21 44 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 52.23 -2.21 44 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 49.80 -2.20 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.30 -2.43 39 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 44.84 -2.81 37 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 42.65 -2.53 44 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 40.31 -2.18 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.72 -1.86 39 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 35.59 -2.55 42 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 33.22 -2.39 40 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 31.08 -3.24 40 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 28.90 -3.33 40 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 26.58 -2.61 38 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 24.81 -2.53 40 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 22.96 -3.23 40 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 21.23 -3.12 41 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 19.81 -1.81 42 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 18.07 -2.03 41 0 816 0
30MAR26 102.50 C 0.00 0.00 0.00 16.61 -1.99 42 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 15.24 -1.68 42 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 13.96 -1.71 42 0 254 0
30MAR26 110.00 C 13.89 14.52 13.89 12.76 -1.83 42 61 722 +60
30MAR26 112.50 C 0.00 0.00 0.00 11.64 -1.52 43 0 1,052 0
30MAR26 115.00 C 10.47 10.47 10.47 10.60 -1.72 43 55 5,075 +55
30MAR26 117.50 C 11.20 11.20 11.20 9.73 -1.65 43 10 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 8.95 -1.54 44 0 2,661 0
30MAR26 122.50 C 9.48 9.48 8.14 8.18 -1.52 44 645 1,899 +585
30MAR26 125.00 C 8.14 8.14 7.98 7.57 -1.26 45 88 30,782 0
30MAR26 127.50 C 8.18 8.18 8.18 6.87 -1.16 45 10 1,434 +10
30MAR26 130.00 C 7.09 7.09 6.71 6.19 -1.09 45 76 3,873 +69
30MAR26 132.50 C 0.00 0.00 0.00 5.58 -1.02 45 0 1,315 0
30MAR26 135.00 C 6.08 6.08 5.93 5.01 -0.96 45 24 966 +14
30MAR26 137.50 C 5.28 5.28 5.28 4.50 -0.90 45 60 2,483 0
30MAR26 140.00 C 0.00 0.00 0.00 4.04 -0.84 45 0 2,295 0
30MAR26 142.50 C 4.83 4.83 4.83 3.62 -0.78 44 65 390 +65
30MAR26 145.00 C 0.00 0.00 0.00 3.24 -0.73 44 0 2,776 0
30MAR26 147.50 C 4.13 4.13 4.13 2.90 -0.67 44 130 236 +94
30MAR26 150.00 C 3.84 3.84 3.84 2.59 -0.62 44 65 2,378 0
30MAR26 152.50 C 3.42 3.42 3.42 2.31 -0.58 44 2 146 +2
30MAR26 155.00 C 0.00 0.00 0.00 2.06 -0.53 44 0 2,000 0
30MAR26 157.50 C 3.19 3.19 3.19 1.83 -0.49 44 8 62 0
30MAR26 160.00 C 2.56 2.56 2.56 1.63 -0.45 44 3 27,366 0
30MAR26 162.50 C 0.00 0.00 0.00 1.45 -0.42 44 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 1.29 -0.38 44 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 1.11 -0.34 44 0 46 0
30MAR26 170.00 C 2.20 2.20 2.20 0.99 -0.35 44 120 1,410 +60
30MAR26 172.50 C 0.00 0.00 0.00 0.88 -0.28 44 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.78 -0.26 44 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.69 -0.26 44 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.61 -0.21 44 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.54 -0.20 44 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.48 -0.18 44 0 162 0
30MAR26 187.50 C 0.00 0.00 0.00 0.42 -0.16 44 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.37 -0.15 44 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.33 -0.13 44 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.29 -0.12 44 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.26 -0.11 44 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.23 -0.10 44 0 703 0
30MAR26 205.00 C 0.00 0.00 0.00 0.18 -0.08 44 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.14 -0.06 44 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.11 -0.05 44 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 70.31 -2.21 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 69.34 -2.20 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 68.36 -2.21 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 67.39 -2.20 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 66.41 -2.21 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 65.44 -2.21 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 64.47 -2.21 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 63.50 -2.21 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 62.53 -2.21 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 60.12 -2.21 43 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 57.73 -2.21 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.35 -2.21 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.10 -2.04 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 50.67 -2.32 43 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 48.47 -1.95 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 45.93 -2.47 40 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 43.67 -2.29 40 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 41.21 -2.66 38 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 39.37 -2.77 41 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 37.17 -2.84 40 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 35.02 -1.78 40 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 32.86 -2.54 39 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 31.09 -3.28 40 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 29.32 -2.48 40 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 27.51 -3.04 40 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 25.67 -2.41 40 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 24.25 -3.14 41 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 22.68 -3.07 41 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 21.25 -1.95 41 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 19.99 -1.90 41 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 18.70 -2.14 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 17.46 -2.11 42 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 16.34 -1.91 42 3,200 3,688 +3,200
29JUN26 112.50 C 0.00 0.00 0.00 15.30 -1.85 42 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 14.27 -1.58 42 0 5,245 0
29JUN26 117.50 C 0.00 0.00 0.00 13.50 -1.65 43 0 320 0
29JUN26 120.00 C 12.96 12.96 12.96 12.58 -1.67 43 55 290 +6
29JUN26 122.50 C 0.00 0.00 0.00 11.76 -1.66 43 0 484 0
29JUN26 125.00 C 0.00 0.00 0.00 11.18 -1.45 44 0 925 0
29JUN26 127.50 C 0.00 0.00 0.00 10.38 -1.46 44 0 419 0
29JUN26 130.00 C 10.17 10.17 10.17 9.63 -1.40 44 48 10,304 +48
29JUN26 132.50 C 9.63 9.63 9.63 8.93 -1.35 44 60 900 +60
29JUN26 135.00 C 0.00 0.00 0.00 8.28 -1.29 44 0 609 0
29JUN26 137.50 C 8.68 8.68 8.68 7.67 -1.24 44 60 610 0
29JUN26 140.00 C 8.32 8.32 7.80 7.10 -1.19 44 49 612 0
29JUN26 142.50 C 0.00 0.00 0.00 6.57 -1.14 43 0 259 0
29JUN26 145.00 C 7.00 7.00 7.00 6.08 -1.08 43 1 248 +1
29JUN26 147.50 C 6.74 6.74 6.74 5.62 -1.04 43 60 415 +60
29JUN26 150.00 C 0.00 0.00 0.00 5.19 -0.99 43 0 367 0
29JUN26 152.50 C 5.92 5.92 5.92 4.80 -0.94 43 60 165 +49
29JUN26 155.00 C 0.00 0.00 0.00 4.43 -0.90 43 0 165 0
29JUN26 157.50 C 0.00 0.00 0.00 4.09 -0.86 43 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 3.78 -0.81 43 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 3.49 -0.76 43 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 3.12 -0.83 43 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 2.88 -0.67 43 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 2.65 -0.74 43 0 1,737 0
29JUN26 172.50 C 0.00 0.00 0.00 2.45 -0.60 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.26 -0.57 43 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.08 -0.54 43 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.92 -0.51 43 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.77 -0.48 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.63 -0.45 43 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.50 -0.43 43 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.38 -0.40 43 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.27 -0.38 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.17 -0.36 43 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.08 -0.33 43 0 0 0
29JUN26 200.00 C 2.79 2.79 2.79 0.99 -0.32 43 15 19 +11
29JUN26 205.00 C 0.00 0.00 0.00 0.84 -0.28 43 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.71 -0.25 43 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 0.60 -0.22 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.51 -0.20 43 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 49.56 -2.33 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.44 -2.34 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.36 -2.35 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.33 -2.36 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.36 -2.37 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.44 -2.37 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.58 -2.38 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.78 -1.95 43 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 34.03 -2.38 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 32.35 -2.38 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.21 -2.89 41 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 29.17 -2.36 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.00 -2.24 41 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 25.45 -2.26 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.16 -2.20 41 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 23.54 -2.29 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.61 -2.23 41 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 20.50 -2.12 42 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 19.43 -2.04 42 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 18.41 -1.99 42 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 17.46 -1.94 42 0 909 0
29SEP26 117.50 C 17.49 17.49 16.01 16.55 -2.40 42 501 539 +481
29SEP26 120.00 C 0.00 0.00 0.00 15.72 -1.68 43 0 35 0
29SEP26 122.50 C 0.00 0.00 0.00 14.92 -1.74 43 0 176 0
29SEP26 125.00 C 0.00 0.00 0.00 14.17 -2.27 43 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 13.46 -1.68 43 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 12.78 -1.62 44 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 12.15 -1.96 44 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 11.49 -1.58 44 0 99 0
29SEP26 137.50 C 0.00 0.00 0.00 10.82 -1.68 44 0 184 0
29SEP26 140.00 C 10.45 10.45 10.45 10.19 -1.74 44 4 135 +4
29SEP26 142.50 C 0.00 0.00 0.00 9.60 -1.73 44 0 31 0
29SEP26 145.00 C 9.55 9.55 9.55 9.04 -1.68 44 5 60 0
29SEP26 147.50 C 0.00 0.00 0.00 8.51 -1.64 44 0 30 0
29SEP26 150.00 C 8.74 8.74 8.74 8.01 -1.59 44 8 84 0
29SEP26 152.50 C 8.50 8.50 8.50 7.54 -1.54 44 10 119 +10
29SEP26 155.00 C 0.00 0.00 0.00 6.89 -1.70 43 0 0 0
29SEP26 157.50 C 7.50 7.50 7.50 6.67 -1.45 44 21 141 +21
29SEP26 160.00 C 0.00 0.00 0.00 6.10 -1.36 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 5.74 -1.32 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.56 -1.31 44 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 5.08 -1.23 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.92 -1.23 43 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 4.62 -1.19 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.35 -1.14 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 3.97 -1.07 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 3.85 -1.06 43 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 3.51 -1.00 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.40 -0.99 43 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.11 -0.92 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.92 -1.01 43 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 2.75 -0.96 43 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.66 -0.85 43 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 2.50 -0.82 43 0 50 0
29SEP26 200.00 C 0.00 0.00 0.00 2.35 -0.79 43 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.08 -0.73 43 0 106 0
29SEP26 210.00 C 4.20 4.20 4.20 1.84 -0.67 43 65 176 +65
29SEP26 215.00 C 0.00 0.00 0.00 1.58 -0.60 43 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.40 -0.56 43 0 60 0
TOTAL CALL 23,982 380,510 +14,560
21NOV25 90.00 P 0.04 0.04 0.04 0.01 - 89 40 40 -
21NOV25 92.50 P 0.11 0.11 0.11 0.04 - 93 100 100 -
21NOV25 95.00 P 0.00 0.00 0.00 0.09 0.00 91 0 20 0
21NOV25 97.50 P 0.30 0.30 0.30 0.20 +0.01 92 20 146 +20
21NOV25 100.00 P 0.51 0.51 0.48 0.40 +0.05 91 70 88 +70
21NOV25 102.50 P 0.59 0.82 0.59 0.74 +0.09 92 188 470 +91
21NOV25 105.00 P 1.00 1.27 0.96 1.27 +0.18 92 1,309 1,848 +1,205
21NOV25 107.50 P 1.96 2.08 1.33 2.02 +0.31 92 2,340 2,317 +2,220
21NOV25 110.00 P 2.82 3.50 2.35 3.07 +0.53 93 89 215 +41
21NOV25 112.50 P 4.02 4.84 3.45 4.39 +0.81 94 54 212 +40
21NOV25 115.00 P 0.00 0.00 0.00 5.94 +1.02 95 0 164 0
21NOV25 117.50 P 0.00 0.00 0.00 7.79 +1.35 98 0 48 0
21NOV25 120.00 P 10.45 10.45 9.41 9.83 +1.59 101 15 166 -9
21NOV25 122.50 P 12.00 12.00 12.00 11.99 +2.20 104 2 58 -1
21NOV25 125.00 P 12.45 12.45 12.45 14.35 +1.80 112 10 170 -10
21NOV25 127.50 P 15.70 18.00 15.70 16.77 +2.17 121 4 640 -4
21NOV25 130.00 P 20.00 20.00 20.00 19.26 +2.36 132 2 22 -2
21NOV25 132.50 P 20.50 20.50 20.50 21.15 +1.50 92 1 0 -1
21NOV25 135.00 P 0.00 0.00 0.00 24.15 +2.49 149 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 26.35 +2.18 136 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 28.87 +1.66 147 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 31.10 +2.19 0 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 33.60 +2.10 0 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 36.10 +2.20 0 0 0 0
21NOV25 150.00 P 0.00 0.00 0.00 38.60 +2.20 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 137 0 708 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 508 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 113 0 789 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,404 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 98 0 729 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,585 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 83 0 816 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,180 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 576 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,076 0
27NOV25 87.50 P 0.00 0.00 0.00 0.03 0.00 65 0 1,191 0
27NOV25 90.00 P 0.17 0.20 0.17 0.06 0.00 64 251 828 0
27NOV25 92.50 P 0.24 0.29 0.24 0.12 +0.01 63 134 424 0
27NOV25 95.00 P 0.46 0.46 0.46 0.23 +0.01 63 23 1,525 0
27NOV25 97.50 P 0.60 0.60 0.60 0.43 +0.05 63 15 1,187 +15
27NOV25 100.00 P 0.89 1.03 0.77 0.74 +0.10 63 225 1,406 +94
27NOV25 102.50 P 1.08 1.45 1.08 1.19 +0.15 63 141 515 -89
27NOV25 105.00 P 1.53 2.26 1.52 1.82 +0.23 63 1,262 3,482 +1,163
27NOV25 107.50 P 2.80 3.00 2.19 2.69 +0.38 64 141 10,363 -8
27NOV25 110.00 P 3.96 4.28 3.43 3.68 +0.45 63 272 10,981 -9
27NOV25 112.50 P 4.80 5.63 4.76 5.09 +0.86 64 513 4,521 -8
27NOV25 115.00 P 5.37 5.37 5.37 6.59 +0.96 65 1 7,487 -1
27NOV25 117.50 P 8.24 8.24 8.24 8.39 +1.12 66 1 3,147 -1
27NOV25 120.00 P 9.78 10.99 8.21 9.83 +1.34 59 913 6,017 +772
27NOV25 122.50 P 0.00 0.00 0.00 12.43 +2.14 70 0 1,502 0
27NOV25 125.00 P 13.50 14.70 13.50 14.66 +1.67 73 7 2,095 -7
27NOV25 127.50 P 0.00 0.00 0.00 16.94 +2.31 75 0 2,049 0
27NOV25 130.00 P 16.69 19.30 16.69 19.26 +1.79 78 152 5,087 -138
27NOV25 132.50 P 0.00 0.00 0.00 21.87 +2.22 88 0 598 0
27NOV25 135.00 P 0.00 0.00 0.00 24.25 +2.32 91 0 1,031 0
27NOV25 137.50 P 0.00 0.00 0.00 26.91 +2.17 102 0 591 0
27NOV25 140.00 P 28.70 28.70 28.67 28.87 +1.66 87 100 1,165 0
27NOV25 142.50 P 31.16 31.16 31.16 31.72 +2.69 108 65 260 +6
27NOV25 145.00 P 0.00 0.00 0.00 33.60 +1.85 0 0 168 -27
27NOV25 147.50 P 0.00 0.00 0.00 36.10 +1.95 0 0 71 -14
27NOV25 150.00 P 0.00 0.00 0.00 38.60 +2.06 0 0 13 0
27NOV25 152.50 P 0.00 0.00 0.00 41.10 +2.20 0 0 30 -1
27NOV25 155.00 P 0.00 0.00 0.00 43.60 +2.20 0 0 0 -10
27NOV25 157.50 P 0.00 0.00 0.00 46.10 +1.99 0 0 0 -3
27NOV25 160.00 P 0.00 0.00 0.00 48.60 +2.20 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 51.10 +2.00 0 0 0 -60
28NOV25 90.00 P 0.00 0.00 0.00 0.07 - 62 0 0 -
28NOV25 92.50 P 0.32 0.32 0.32 0.14 - 62 15 15 -
28NOV25 95.00 P 0.38 0.38 0.38 0.26 +0.01 61 20 20 +20
28NOV25 97.50 P 0.64 0.68 0.64 0.48 +0.04 61 25 25 +25
28NOV25 100.00 P 1.14 1.14 0.94 0.80 +0.07 61 34 20 +19
28NOV25 102.50 P 1.37 1.49 1.37 1.28 +0.14 62 50 50 +50
28NOV25 105.00 P 1.94 2.02 1.94 1.93 +0.22 62 21 26 -2
28NOV25 107.50 P 0.00 0.00 0.00 2.81 +0.36 62 0 60 0
28NOV25 110.00 P 4.28 4.28 4.28 3.89 +0.53 62 15 15 +12
28NOV25 112.50 P 0.00 0.00 0.00 5.21 +0.80 63 0 0 0
28NOV25 115.00 P 0.00 0.00 0.00 6.74 +0.96 63 0 1 0
28NOV25 117.50 P 0.00 0.00 0.00 8.50 +1.08 65 0 2 0
28NOV25 120.00 P 0.00 0.00 0.00 10.43 +1.27 66 0 1 0
28NOV25 122.50 P 0.00 0.00 0.00 12.47 +1.64 67 0 0 0
28NOV25 125.00 P 0.00 0.00 0.00 14.72 +1.62 71 0 0 0
28NOV25 127.50 P 0.00 0.00 0.00 16.94 +1.67 72 0 0 0
28NOV25 130.00 P 0.00 0.00 0.00 19.26 +1.79 74 0 0 0
28NOV25 132.50 P 0.00 0.00 0.00 21.87 +2.22 83 0 0 0
28NOV25 135.00 P 0.00 0.00 0.00 24.25 +1.94 86 0 0 0
28NOV25 137.50 P 0.00 0.00 0.00 26.91 +2.13 97 0 0 0
28NOV25 140.00 P 0.00 0.00 0.00 29.13 +1.85 94 0 0 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 81 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 407 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 639 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17,283 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 12,827 0
30DEC25 77.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 7,972 0
30DEC25 80.00 P 0.35 0.35 0.35 0.08 -0.02 45 3 10,155 0
30DEC25 82.50 P 0.00 0.00 0.00 0.13 -0.04 45 0 2,282 0
30DEC25 85.00 P 0.45 0.45 0.45 0.22 -0.05 45 10 15,124 -10
30DEC25 87.50 P 0.70 0.70 0.70 0.36 -0.06 45 25 7,647 0
30DEC25 90.00 P 0.87 0.89 0.87 0.55 -0.07 45 7 10,912 +6
30DEC25 92.50 P 1.10 1.10 1.10 0.82 -0.07 45 65 2,358 0
30DEC25 95.00 P 1.35 1.55 1.35 1.19 -0.07 45 369 3,878 +104
30DEC25 97.50 P 1.90 2.04 1.74 1.67 -0.03 45 958 4,419 +439
30DEC25 100.00 P 2.34 2.68 2.18 2.27 +0.04 45 557 14,638 -328
30DEC25 102.50 P 3.09 3.30 2.80 3.00 +0.17 45 344 2,287 +192
30DEC25 105.00 P 3.83 4.38 3.40 3.86 +0.29 46 591 5,880 +455
30DEC25 107.50 P 4.86 5.35 4.30 4.88 +0.39 46 1,353 2,634 +224
30DEC25 110.00 P 5.97 6.62 5.55 6.00 +0.50 45 815 3,537 +689
30DEC25 112.50 P 7.23 8.00 6.59 7.34 +0.59 46 596 3,470 +425
30DEC25 115.00 P 8.60 9.52 7.97 8.83 +0.67 46 657 13,813 +286
30DEC25 117.50 P 10.00 10.00 10.00 10.37 +0.72 46 10 5,127 0
30DEC25 120.00 P 12.51 12.51 11.70 12.26 +1.13 47 8 1,816 -4
30DEC25 122.50 P 0.00 0.00 0.00 14.13 +1.28 48 0 702 0
30DEC25 125.00 P 0.00 0.00 0.00 15.51 +0.81 43 0 449 0
30DEC25 127.50 P 0.00 0.00 0.00 18.23 +2.19 50 0 853 0
30DEC25 130.00 P 20.09 20.09 20.09 20.38 +1.96 50 1 639 0
30DEC25 132.50 P 0.00 0.00 0.00 22.65 +1.45 52 0 517 0
30DEC25 135.00 P 24.63 24.63 24.63 24.81 +1.43 52 2 3,172 -2
30DEC25 137.50 P 0.00 0.00 0.00 27.33 +1.80 55 0 1,609 0
30DEC25 140.00 P 0.00 0.00 0.00 29.76 +1.79 58 0 1,095 0
30DEC25 142.50 P 0.00 0.00 0.00 32.21 +1.93 60 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 34.51 +2.04 60 0 189 0
30DEC25 147.50 P 0.00 0.00 0.00 36.82 +1.63 60 0 168 0
30DEC25 150.00 P 0.00 0.00 0.00 39.13 +1.46 60 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 41.91 +1.74 67 0 1 0
30DEC25 155.00 P 0.00 0.00 0.00 43.97 +2.12 62 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 46.74 +2.06 69 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 49.23 +1.71 71 0 20 0
30DEC25 162.50 P 0.00 0.00 0.00 51.38 +2.28 66 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 53.60 +2.14 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 56.10 +2.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 59.26 +2.69 81 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 61.10 +2.01 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 63.60 +2.20 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 66.26 +2.36 74 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 68.76 +2.36 76 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 71.26 +2.36 78 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 73.76 +2.36 80 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 76.26 +2.36 81 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 78.76 +2.36 83 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 81.26 +2.36 85 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 83.76 +2.36 86 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 86.26 +2.36 88 0 15 0
30DEC25 200.00 P 0.00 0.00 0.00 88.76 +2.36 90 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 93.76 +2.36 93 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 98.76 +2.36 96 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 103.76 +2.36 99 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 108.76 +2.36 102 0 0 0
29JAN26 90.00 P 1.49 1.52 1.43 1.26 -0.04 43 234 1,224 +84
29JAN26 92.50 P 1.78 1.92 1.66 1.68 -0.01 43 562 1,272 +528
29JAN26 95.00 P 2.27 2.46 2.13 2.20 +0.04 44 2,331 2,399 +2,065
29JAN26 97.50 P 2.93 3.00 2.63 2.81 +0.12 43 102 831 +51
29JAN26 100.00 P 3.57 3.60 3.47 3.47 +0.18 43 937 1,515 +641
29JAN26 102.50 P 4.34 4.78 4.05 4.30 +0.22 43 449 1,115 +272
29JAN26 105.00 P 5.23 5.76 5.14 5.34 +0.37 43 57 1,524 +10
29JAN26 107.50 P 6.19 6.90 6.19 6.28 +0.38 43 30 2,292 0
29JAN26 110.00 P 7.52 8.18 7.36 7.52 +0.44 43 317 12,103 +121
29JAN26 112.50 P 8.80 8.87 8.80 8.96 +0.50 44 418 1,947 +338
29JAN26 115.00 P 10.37 11.13 10.28 10.53 +0.62 45 1,005 5,335 +250
29JAN26 117.50 P 0.00 0.00 0.00 12.02 +0.71 44 0 6,319 0
29JAN26 120.00 P 0.00 0.00 0.00 13.78 +0.87 45 0 548 0
29JAN26 122.50 P 0.00 0.00 0.00 15.60 +1.28 45 0 573 0
29JAN26 125.00 P 0.00 0.00 0.00 17.45 +1.40 46 0 831 0
29JAN26 127.50 P 0.00 0.00 0.00 19.45 +1.07 46 0 54 0
29JAN26 130.00 P 0.00 0.00 0.00 21.47 +1.15 47 0 402 0
29JAN26 132.50 P 0.00 0.00 0.00 23.62 +1.28 48 0 285 0
29JAN26 135.00 P 0.00 0.00 0.00 25.79 +1.82 48 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 28.06 +1.48 50 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 30.34 +1.57 51 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 32.70 +1.65 52 0 65 0
29JAN26 145.00 P 0.00 0.00 0.00 35.09 +1.75 53 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 37.38 +1.69 54 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 39.85 +2.18 56 0 11 0
29JAN26 152.50 P 0.00 0.00 0.00 42.06 +1.89 55 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 44.51 +2.11 56 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 46.74 +2.06 55 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 49.23 +1.71 57 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 51.38 +1.73 53 0 0 0
26FEB26 90.00 P 2.15 2.28 2.15 2.05 - 44 253 253 -
26FEB26 92.50 P 0.00 0.00 0.00 2.55 - 43 0 0 -
26FEB26 95.00 P 3.50 3.50 3.20 3.20 +0.12 43 66 88 +55
26FEB26 97.50 P 3.83 3.83 3.80 3.89 +0.22 43 309 576 +229
26FEB26 100.00 P 4.69 5.01 4.63 4.70 +0.25 43 233 3,204 +233
26FEB26 102.50 P 5.55 5.63 5.05 5.59 +0.34 43 1,552 1,795 +1,502
26FEB26 105.00 P 6.53 6.89 5.91 6.65 +0.40 43 1,770 1,868 +1,770
26FEB26 107.50 P 7.78 7.78 7.74 7.75 +0.45 43 597 818 +597
26FEB26 110.00 P 8.70 9.45 8.66 9.06 +0.53 44 1,351 1,993 +1,311
26FEB26 112.50 P 10.60 10.60 10.43 10.60 +0.54 45 616 922 +571
26FEB26 115.00 P 0.00 0.00 0.00 11.91 +0.64 44 0 1,200 0
26FEB26 117.50 P 0.00 0.00 0.00 13.50 +0.55 45 0 400 0
26FEB26 120.00 P 0.00 0.00 0.00 15.24 +0.81 45 0 3,045 0
26FEB26 122.50 P 0.00 0.00 0.00 17.12 +1.01 46 0 270 0
26FEB26 125.00 P 0.00 0.00 0.00 18.97 +1.10 47 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 20.83 +1.12 47 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 22.81 +1.67 47 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 24.83 +1.31 48 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 26.91 +1.72 48 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 29.07 +1.49 49 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 31.25 +2.48 49 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 33.51 +1.61 50 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 35.80 +2.32 51 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 38.07 +1.84 52 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 40.08 +2.05 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 46 0 334 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 0.00 45 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 0.00 44 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 0.00 44 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 106 0
30MAR26 65.00 P 0.00 0.00 0.00 0.16 0.00 44 0 813 0
30MAR26 67.50 P 0.00 0.00 0.00 0.25 +0.01 44 0 558 0
30MAR26 70.00 P 0.00 0.00 0.00 0.36 +0.02 44 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.49 +0.02 44 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.67 +0.02 44 0 2,163 0
30MAR26 77.50 P 0.00 0.00 0.00 0.92 +0.06 44 0 384 0
30MAR26 80.00 P 1.49 1.49 1.49 1.21 +0.06 44 8 948 +8
30MAR26 82.50 P 1.78 1.78 1.78 1.57 +0.10 44 80 590 +80
30MAR26 85.00 P 2.13 2.20 2.13 1.97 +0.10 44 1,640 2,824 +1,640
30MAR26 87.50 P 2.62 2.62 2.49 2.40 +0.07 44 109 594 +109
30MAR26 90.00 P 3.03 3.20 2.94 3.03 +0.17 44 6,403 22,179 -5,870
30MAR26 92.50 P 3.75 3.75 3.75 3.50 +0.02 43 65 9,407 +65
30MAR26 95.00 P 4.40 4.51 4.15 4.16 +0.23 43 5,760 5,918 +5,607
30MAR26 97.50 P 5.11 5.20 4.92 4.98 +0.24 43 585 1,220 +516
30MAR26 100.00 P 5.85 5.93 5.80 5.80 +0.28 43 718 2,798 +80
30MAR26 102.50 P 6.90 6.90 6.79 6.80 +0.27 43 350 966 +350
30MAR26 105.00 P 8.00 8.00 7.87 7.87 +0.32 43 661 1,928 +661
30MAR26 107.50 P 8.74 9.20 8.74 9.10 +0.43 43 804 3,459 +719
30MAR26 110.00 P 9.90 10.59 9.90 10.59 +0.78 44 361 19,345 +258
30MAR26 112.50 P 11.25 12.38 11.20 12.04 +0.81 45 2,017 3,205 +1,423
30MAR26 115.00 P 0.00 0.00 0.00 13.33 +0.86 44 0 3,095 0
30MAR26 117.50 P 0.00 0.00 0.00 14.92 +0.71 45 0 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 16.59 +0.81 45 0 12,813 0
30MAR26 122.50 P 0.00 0.00 0.00 18.47 +1.03 46 0 2,418 0
30MAR26 125.00 P 0.00 0.00 0.00 20.23 +1.09 46 0 347 0
30MAR26 127.50 P 0.00 0.00 0.00 22.09 +1.18 47 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 23.96 +1.19 47 0 4,620 0
30MAR26 132.50 P 0.00 0.00 0.00 25.94 +1.30 47 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 27.97 +1.61 48 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 30.01 +1.74 48 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 32.16 +1.86 49 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 34.34 +1.57 49 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 36.53 +2.05 49 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 38.81 +1.68 50 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 41.10 +1.74 51 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 42.15 +0.72 44 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 45.66 +2.51 52 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 47.70 +2.77 51 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 50.00 +1.89 51 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 51.48 +1.09 44 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 54.40 +2.48 49 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 56.29 +1.29 44 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 59.26 +2.57 51 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 61.70 +2.05 52 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 64.08 +2.08 52 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 66.48 +2.51 52 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 68.90 +2.46 52 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 71.33 +2.42 52 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 73.76 +2.36 52 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 76.26 +2.36 53 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 78.76 +2.36 54 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 81.26 +2.36 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 83.76 +2.36 56 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 86.26 +2.36 57 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 88.76 +2.36 58 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 93.76 +2.36 60 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 98.76 +2.36 62 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 103.76 +2.36 64 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 108.76 +2.36 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 117 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 0.00 44 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.31 0.00 43 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.43 -0.01 43 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.57 -0.02 43 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.80 0.00 43 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 1.03 +0.01 43 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 1.29 -0.03 43 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 1.66 +0.03 43 0 4,879 0
29JUN26 77.50 P 0.00 0.00 0.00 2.07 +0.03 43 0 311 0
29JUN26 80.00 P 2.75 2.75 2.75 2.51 +0.06 43 100 681 +100
29JUN26 82.50 P 3.33 3.33 3.20 3.05 +0.07 43 69 144 +5
29JUN26 85.00 P 0.00 0.00 0.00 3.61 +0.07 43 0 503 0
29JUN26 87.50 P 0.00 0.00 0.00 4.18 -0.01 43 0 450 0
29JUN26 90.00 P 5.08 5.08 5.08 4.79 -0.02 43 50 5,858 +50
29JUN26 92.50 P 0.00 0.00 0.00 5.58 +0.03 43 0 422 0
29JUN26 95.00 P 0.00 0.00 0.00 6.41 +0.08 42 0 300 0
29JUN26 97.50 P 0.00 0.00 0.00 7.30 +0.09 42 0 194 0
29JUN26 100.00 P 0.00 0.00 0.00 8.36 +0.17 43 0 3,843 0
29JUN26 102.50 P 0.00 0.00 0.00 9.44 +0.20 43 0 212 0
29JUN26 105.00 P 10.45 10.45 10.45 10.66 +0.30 43 8 752 +8
29JUN26 107.50 P 0.00 0.00 0.00 11.92 +0.35 43 0 610 0
29JUN26 110.00 P 0.00 0.00 0.00 13.25 +0.37 43 5,000 8,101 +5,000
29JUN26 112.50 P 0.00 0.00 0.00 14.65 +0.43 43 0 1,097 0
29JUN26 115.00 P 0.00 0.00 0.00 16.27 +0.65 44 0 7,285 0
29JUN26 117.50 P 0.00 0.00 0.00 17.83 +0.62 44 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 19.49 +0.70 45 0 231 0
29JUN26 122.50 P 0.00 0.00 0.00 21.18 +0.79 45 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 22.87 +0.79 45 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 24.59 +0.81 45 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 26.46 +0.96 45 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 28.34 +1.00 45 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 30.23 +1.01 46 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 32.19 +1.08 46 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 34.23 +1.21 46 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 36.29 +1.22 46 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 38.35 +1.23 47 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 40.49 +1.55 47 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 42.68 +1.42 48 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 44.89 +1.51 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.73 +1.42 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 47.93 +1.48 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 50.18 +1.57 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 53.88 +1.53 50 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 54.71 +1.64 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 58.45 +1.46 50 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 60.89 +1.56 51 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 61.70 +1.81 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 64.08 +1.85 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.48 +1.90 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.90 +1.96 44 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 71.33 +2.02 44 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.76 +2.06 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 76.26 +2.13 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 78.76 +2.20 45 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 81.26 +2.26 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 83.76 +2.30 47 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 86.26 +2.34 48 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 88.76 +2.36 49 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 93.76 +2.36 51 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 98.90 +2.22 54 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 103.76 +2.36 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 108.76 +2.36 55 0 0 0
29SEP26 65.00 P 1.73 1.73 1.73 1.26 -0.08 43 10 25 +10
29SEP26 67.50 P 0.00 0.00 0.00 1.56 -0.09 43 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.93 -0.09 43 0 262 0
29SEP26 72.50 P 0.00 0.00 0.00 2.35 -0.09 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.81 -0.08 43 0 90 0
29SEP26 77.50 P 0.00 0.00 0.00 3.36 -0.08 43 0 2 0
29SEP26 80.00 P 3.98 3.98 3.83 3.88 -0.08 43 257 610 +257
29SEP26 82.50 P 0.00 0.00 0.00 4.53 0.00 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 5.14 -0.05 43 0 273 0
29SEP26 87.50 P 0.00 0.00 0.00 5.75 -0.17 43 0 202 0
29SEP26 90.00 P 0.00 0.00 0.00 6.55 -0.15 42 0 220 0
29SEP26 92.50 P 8.04 8.04 8.04 7.44 -0.11 42 65 134 +65
29SEP26 95.00 P 0.00 0.00 0.00 8.38 -0.04 43 0 75 0
29SEP26 97.50 P 0.00 0.00 0.00 9.39 -0.01 42 0 0 0
29SEP26 100.00 P 10.58 10.95 10.58 10.34 -0.11 42 23 324 +20
29SEP26 102.50 P 11.73 11.77 11.08 11.60 +0.10 43 160 221 +40
29SEP26 105.00 P 12.95 13.35 12.30 12.90 +0.24 43 82 188 +60
29SEP26 107.50 P 14.36 14.36 14.36 14.20 +0.26 43 20 333 +20
29SEP26 110.00 P 15.53 15.61 15.50 15.59 +0.29 43 102 1,376 +82
29SEP26 112.50 P 17.03 17.23 16.92 17.03 +0.34 43 486 936 +223
29SEP26 115.00 P 18.28 18.65 18.02 18.60 +0.47 44 940 1,494 +611
29SEP26 117.50 P 0.00 0.00 0.00 20.15 +0.50 44 0 488 0
29SEP26 120.00 P 0.00 0.00 0.00 21.78 +0.57 44 0 349 0
29SEP26 122.50 P 0.00 0.00 0.00 23.52 +0.69 45 0 74 0
29SEP26 125.00 P 0.00 0.00 0.00 25.27 +0.77 45 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 27.02 +0.47 45 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 28.75 +0.38 45 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 30.58 +0.42 45 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 32.47 +1.12 45 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 34.37 +0.54 46 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 36.29 +0.59 46 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 37.13 +0.58 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 40.30 +0.73 46 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 41.13 +0.78 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.44 +0.87 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 45.17 +0.80 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.26 +0.87 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.40 +0.98 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.55 +1.06 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.88 +1.25 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 55.88 +1.10 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.45 +1.46 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.89 +1.56 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.62 +1.32 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.90 +1.37 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.20 +1.41 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.50 +1.43 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.85 +1.50 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.22 +1.58 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.59 +1.64 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 78.98 +1.69 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 81.38 +1.73 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 83.79 +1.77 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 86.26 +1.86 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 88.76 +1.96 44 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 93.76 +2.15 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.90 +2.22 49 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 103.76 +2.33 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 108.76 +2.36 50 0 0 0
TOTAL PUT 55,133 493,068 +30,759
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$ 201.80
27NOV25 150.00 C 0.00 0.00 0.00 51.93 -3.22 0 0 12 0
27NOV25 152.50 C 0.00 0.00 0.00 50.92 -2.80 132 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 46.94 -3.22 54 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 44.45 -3.21 56 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 42.22 -2.95 80 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 39.47 -3.22 54 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 36.99 -3.37 54 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 34.52 -4.36 53 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 32.08 -3.22 54 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 29.65 -3.23 54 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 27.59 -2.89 63 0 38 0
27NOV25 177.50 C 0.00 0.00 0.00 25.26 -2.87 62 0 63 0
27NOV25 180.00 C 0.00 0.00 0.00 23.30 -2.72 66 0 41 0
27NOV25 182.50 C 0.00 0.00 0.00 20.40 -3.17 54 0 84 0
27NOV25 185.00 C 0.00 0.00 0.00 18.38 -3.18 55 0 69 0
27NOV25 187.50 C 0.00 0.00 0.00 16.22 -3.07 54 0 30 0
27NOV25 190.00 C 0.00 0.00 0.00 14.29 -2.99 54 0 34 0
27NOV25 192.50 C 0.00 0.00 0.00 12.48 -2.90 54 0 130 0
27NOV25 195.00 C 0.00 0.00 0.00 10.47 -2.72 51 0 338 0
27NOV25 197.50 C 0.00 0.00 0.00 8.98 -2.59 52 0 1,116 0
27NOV25 200.00 C 0.00 0.00 0.00 7.63 -2.47 52 0 250 0
27NOV25 205.00 C 7.20 7.20 5.15 5.38 -2.11 53 77 253 -22
27NOV25 210.00 C 4.80 5.49 3.70 3.63 -1.86 53 62 542 +16
27NOV25 215.00 C 4.00 4.00 2.50 2.39 -1.42 54 122 307 -28
27NOV25 220.00 C 2.55 2.55 1.56 1.54 -1.12 54 61 658 +6
27NOV25 225.00 C 1.69 1.81 1.14 0.92 -0.82 54 115 4,301 +40
27NOV25 230.00 C 1.14 1.14 0.75 0.53 -0.57 54 38 998 -6
27NOV25 235.00 C 0.00 0.00 0.00 0.29 -0.39 54 0 1,476 0
27NOV25 240.00 C 0.00 0.00 0.00 0.16 -0.24 54 0 1,081 0
27NOV25 245.00 C 0.28 0.30 0.28 0.08 -0.15 54 40 1,036 -10
27NOV25 250.00 C 0.47 0.47 0.28 0.04 -0.09 54 22 1,539 -2
27NOV25 255.00 C 0.00 0.00 0.00 0.02 -0.05 54 0 1,168 0
27NOV25 260.00 C 0.20 0.23 0.20 0.01 -0.03 55 20 940 -16
27NOV25 265.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 796 0
27NOV25 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,630 0
27NOV25 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 171 0
27NOV25 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 504 0
27NOV25 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 350 0
27NOV25 290.00 C 0.00 0.00 0.00 0.01 0.00 76 0 661 0
27NOV25 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 67 0
27NOV25 300.00 C 0.08 0.08 0.08 0.01 0.00 82 60 1,041 0
30DEC25 85.00 C 0.00 0.00 0.00 117.52 -2.76 123 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 115.30 -3.54 130 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 112.73 -2.65 123 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 110.19 -2.70 118 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 107.73 -3.69 115 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 105.34 -2.72 115 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 102.21 -4.20 60 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 99.76 -3.37 75 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 97.23 -3.21 56 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 96.32 -1.63 121 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 93.77 -2.68 116 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 90.32 -2.66 92 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 87.23 -3.43 0 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 85.22 -2.78 83 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 82.93 -2.58 85 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 80.44 -4.47 82 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 78.00 -2.66 81 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 75.57 -2.50 79 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 72.99 -2.61 74 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 71.02 -3.75 81 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 68.10 -2.57 71 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 65.79 -2.98 71 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 63.28 -2.59 68 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 59.68 -4.24 0 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 58.55 -2.31 66 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 54.57 -3.96 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 53.62 -4.22 61 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 51.13 -2.59 58 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 48.76 -2.67 57 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 46.82 -2.36 60 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 43.17 -2.34 44 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 41.32 -2.26 49 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 40.53 -3.04 60 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 38.27 -2.31 58 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 34.52 -4.28 47 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 32.39 -4.92 46 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 30.55 -2.66 47 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 28.42 -2.93 46 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 28.29 -3.05 55 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 24.93 -4.11 47 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 23.28 -2.77 48 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 23.04 -1.69 54 0 61 0
30DEC25 190.00 C 0.00 0.00 0.00 21.44 -1.41 54 0 35 0
30DEC25 192.50 C 0.00 0.00 0.00 19.92 -2.09 53 0 15 0
30DEC25 195.00 C 0.00 0.00 0.00 18.00 -1.91 51 0 1,310 0
30DEC25 197.50 C 0.00 0.00 0.00 16.29 -2.54 50 0 47 0
30DEC25 200.00 C 0.00 0.00 0.00 15.14 -2.36 50 0 291 0
30DEC25 205.00 C 12.97 12.97 12.97 12.79 -2.34 50 11 789 +11
30DEC25 210.00 C 11.20 11.20 11.20 10.82 -2.18 51 30 545 +30
30DEC25 215.00 C 9.55 9.62 9.55 9.02 -2.10 51 5 330 +2
30DEC25 220.00 C 0.00 0.00 0.00 7.60 -1.85 51 0 477 0
30DEC25 225.00 C 0.00 0.00 0.00 6.35 -1.73 51 0 186 0
30DEC25 230.00 C 6.56 6.56 5.57 5.28 -1.46 52 8 524 0
30DEC25 235.00 C 5.51 5.51 4.51 4.31 -1.28 52 21 1,024 0
30DEC25 240.00 C 4.32 4.32 3.63 3.49 -1.13 52 37 878 +23
30DEC25 245.00 C 3.43 3.43 3.43 2.81 -0.98 52 45 233 +45
30DEC25 250.00 C 3.21 3.32 2.57 2.25 -0.85 51 191 468 +114
30DEC25 255.00 C 0.00 0.00 0.00 1.80 -0.72 51 0 440 0
30DEC25 260.00 C 2.20 2.20 2.00 1.42 -0.62 51 28 528 +18
30DEC25 265.00 C 0.00 0.00 0.00 1.12 -0.52 51 0 233 0
30DEC25 270.00 C 1.49 1.49 1.49 0.88 -0.44 51 10 105 -10
30DEC25 275.00 C 0.00 0.00 0.00 0.69 -0.36 51 0 85 0
30DEC25 280.00 C 1.30 1.30 1.30 0.54 -0.30 51 20 379 -20
30DEC25 285.00 C 0.00 0.00 0.00 0.40 -0.27 51 0 192 0
30DEC25 290.00 C 0.00 0.00 0.00 0.31 -0.22 51 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.24 -0.16 51 0 131 0
30DEC25 300.00 C 1.00 1.00 0.80 0.19 -0.14 51 4 533 +4
29JAN26 177.50 C 0.00 0.00 0.00 32.44 -3.95 49 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 30.96 -3.11 50 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 30.95 -2.74 55 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 29.38 -0.99 55 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 27.89 -1.44 55 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 26.44 -1.00 55 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 23.64 -3.26 51 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 22.36 -2.35 51 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 21.52 -2.31 52 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 20.34 -2.25 52 0 80 0
29JAN26 205.00 C 0.00 0.00 0.00 18.13 -2.14 53 0 22 0
29JAN26 210.00 C 16.31 16.31 16.31 16.13 -2.04 53 20 37 +20
29JAN26 215.00 C 0.00 0.00 0.00 14.34 -1.92 53 0 46 0
29JAN26 220.00 C 12.53 12.69 12.53 12.75 -1.82 53 16 124 +16
29JAN26 225.00 C 0.00 0.00 0.00 11.32 -1.72 54 0 94 0
29JAN26 230.00 C 0.00 0.00 0.00 10.01 -1.60 54 0 392 0
29JAN26 235.00 C 9.19 9.19 9.19 8.75 -1.48 54 20 477 +20
29JAN26 240.00 C 0.00 0.00 0.00 7.63 -1.35 54 0 966 0
29JAN26 245.00 C 0.00 0.00 0.00 6.64 -1.24 54 0 857 0
29JAN26 250.00 C 0.00 0.00 0.00 5.76 -1.13 54 0 336 0
29JAN26 255.00 C 0.00 0.00 0.00 4.84 -1.18 53 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 4.18 -1.06 53 0 47 0
29JAN26 265.00 C 0.00 0.00 0.00 3.61 -0.95 53 0 60 0
29JAN26 270.00 C 4.20 4.20 4.20 3.11 -0.74 53 2 25 0
29JAN26 275.00 C 0.00 0.00 0.00 2.67 -0.66 53 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 2.29 -0.60 53 0 24 0
29JAN26 285.00 C 0.00 0.00 0.00 1.96 -0.53 53 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 1.68 -0.47 53 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 1.44 -0.42 53 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 1.22 -0.38 53 0 8 0
26FEB26 180.00 C 0.00 0.00 0.00 36.20 - 56 0 0 -
26FEB26 182.50 C 0.00 0.00 0.00 34.69 -0.53 56 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 33.13 -0.64 56 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 31.53 -2.03 56 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 29.09 -2.26 53 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 28.95 -1.55 56 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 27.66 -0.72 56 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 25.37 -2.32 53 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 24.20 -2.29 53 0 10 0
26FEB26 205.00 C 0.00 0.00 0.00 22.04 -2.19 53 0 0 0
26FEB26 210.00 C 20.20 20.20 20.20 20.04 -2.10 53 18 18 +3
26FEB26 215.00 C 0.00 0.00 0.00 18.22 -2.01 54 0 23 0
26FEB26 220.00 C 0.00 0.00 0.00 16.58 -1.90 54 0 15 0
26FEB26 225.00 C 16.92 16.92 16.92 15.06 -1.83 54 15 15 +15
26FEB26 230.00 C 15.46 15.46 15.45 13.70 -1.74 54 30 60 +30
26FEB26 235.00 C 14.12 14.12 14.12 12.38 -1.63 55 15 32 +15
26FEB26 240.00 C 0.00 0.00 0.00 11.12 -1.52 54 0 60 0
26FEB26 245.00 C 0.00 0.00 0.00 9.97 -1.43 54 0 82 0
26FEB26 250.00 C 0.00 0.00 0.00 8.93 -1.33 54 0 71 0
26FEB26 255.00 C 0.00 0.00 0.00 7.76 -1.47 54 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 6.93 -1.36 54 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 6.19 -1.25 54 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 5.52 -1.15 54 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 4.92 -0.88 54 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 4.38 -0.81 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 118.33 -3.26 72 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 115.66 -3.18 64 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 113.45 -2.70 69 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 110.19 -3.91 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 108.05 -4.43 46 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 107.09 -2.16 77 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 103.80 -3.03 65 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 101.39 -3.83 63 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 97.76 -3.95 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 97.35 -1.97 70 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 94.68 -2.24 66 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 91.91 -2.62 60 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 89.60 -2.58 60 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 87.23 -3.90 59 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 85.18 -2.34 61 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 82.62 -2.68 58 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 80.36 -2.56 58 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 78.04 -2.76 57 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 75.90 -2.46 57 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 73.64 -2.61 56 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 71.73 -3.48 57 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 69.59 -2.13 57 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 67.10 -2.66 55 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 65.25 -2.39 56 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 62.94 -2.87 54 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 61.14 -3.67 55 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 58.95 -3.27 54 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 57.27 -2.50 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 54.30 -3.41 51 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 52.96 -2.57 53 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 51.34 -2.75 54 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 50.22 -2.22 55 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 48.46 -2.00 55 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 46.31 -2.29 54 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 44.89 -1.98 55 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 43.68 -1.75 55 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 42.00 -1.83 55 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 40.32 -2.16 55 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 38.67 -2.30 54 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 37.47 -2.28 55 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 35.94 -2.41 54 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 34.67 -1.72 55 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 33.10 -2.66 54 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 32.00 -2.44 54 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 30.66 -2.28 54 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 29.45 -2.57 54 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 28.56 -2.38 55 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 26.34 -2.39 55 0 28 0
30MAR26 210.00 C 0.00 0.00 0.00 24.37 -2.31 55 0 416 0
30MAR26 215.00 C 0.00 0.00 0.00 22.47 -2.07 55 0 8 0
30MAR26 220.00 C 0.00 0.00 0.00 21.09 -1.87 56 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 19.10 -2.15 55 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 17.56 -1.95 55 0 90 0
30MAR26 235.00 C 0.00 0.00 0.00 16.12 -2.12 55 0 40 0
30MAR26 240.00 C 0.00 0.00 0.00 14.80 -1.77 55 0 512 0
30MAR26 245.00 C 0.00 0.00 0.00 13.57 -1.69 55 0 465 0
30MAR26 250.00 C 13.21 13.21 13.21 12.43 -1.61 55 2 5 -2
30MAR26 255.00 C 0.00 0.00 0.00 11.39 -1.52 55 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 10.42 -1.45 55 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 9.53 -1.37 55 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 8.72 -1.29 55 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 7.96 -1.23 55 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 7.28 -1.15 55 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 6.64 -1.09 55 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 6.06 -1.03 55 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 5.53 -0.97 55 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 5.05 -0.90 55 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 4.19 -0.80 55 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 3.48 -0.70 55 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 2.89 -0.61 55 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 2.40 -0.53 55 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 1.98 -0.47 55 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 1.64 -0.41 55 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.36 -0.35 55 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 87.62 -3.12 55 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 85.52 -2.63 54 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 83.27 -3.02 54 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 81.09 -3.41 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 79.68 -2.34 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 77.91 -2.47 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 76.03 -2.42 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 73.45 -2.94 54 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 71.92 -2.57 55 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 69.96 -2.22 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 68.26 -1.38 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 66.40 -2.12 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 64.49 -2.64 54 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 63.10 -2.41 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.56 -2.87 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 59.76 -2.71 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 57.96 -2.55 54 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 56.41 -2.79 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 55.11 -1.24 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 53.67 -2.22 55 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 52.06 -2.27 54 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 49.93 -3.08 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 49.21 -1.36 54 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 47.62 -2.42 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 46.55 -2.30 54 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 45.61 -1.83 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 43.69 -2.95 54 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 42.52 -2.18 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 41.31 -2.51 54 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 40.16 -2.13 54 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 39.05 -2.49 54 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 37.84 -2.25 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 36.90 -2.17 54 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 34.89 -2.35 55 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 33.04 -2.12 55 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 31.36 -2.24 55 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 29.75 -1.99 55 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 28.43 -1.25 56 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 26.86 -1.30 56 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 25.13 -1.60 56 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 23.78 -1.55 56 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 22.45 -1.09 56 0 215 0
29JUN26 250.00 C 0.00 0.00 0.00 21.13 -1.07 56 0 10 0
29JUN26 255.00 C 0.00 0.00 0.00 19.89 -1.67 56 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 18.72 -1.01 56 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 17.61 -0.99 56 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 16.08 -1.45 55 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 15.13 -1.39 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 14.23 -1.34 55 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 13.38 -1.29 55 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 12.59 -1.23 55 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 11.84 -1.19 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 11.13 -1.51 55 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 9.85 -1.05 55 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 8.71 -0.96 55 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 7.70 -0.89 55 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 6.81 -0.81 55 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 6.03 -0.74 55 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 5.34 -0.67 55 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.72 -0.62 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 69.87 -2.70 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 68.25 -2.76 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 66.85 -2.19 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 65.37 -2.67 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 65.24 -1.30 57 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 62.50 -2.63 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 61.11 -2.61 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 59.74 -2.60 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 58.37 -2.53 55 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 57.47 -2.20 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 55.82 -2.55 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 54.25 -2.87 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 53.32 -2.56 55 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 52.03 -2.64 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 51.02 -2.45 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 49.86 -2.48 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 48.72 -2.32 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 47.70 -2.40 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 46.60 -2.27 55 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 45.59 -2.37 55 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 44.51 -2.27 55 0 30 0
29SEP26 205.00 C 0.00 0.00 0.00 42.63 -2.20 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 40.93 -2.18 56 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 38.98 -2.21 56 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 37.35 -1.99 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 35.76 -1.94 56 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 34.24 -1.92 56 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 32.77 -2.03 56 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 31.43 -2.00 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 30.13 -1.87 57 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 28.84 -1.80 57 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 27.70 -1.81 57 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 26.49 -1.75 57 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 25.29 -1.70 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 24.15 -1.65 57 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 23.06 -1.60 57 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 22.02 -1.55 57 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 21.02 -1.51 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 20.08 -1.46 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 19.17 -1.42 57 0 0 0
29SEP26 300.00 C 20.50 20.50 20.50 18.31 -1.38 57 25 33 -20
TOTAL CALL 1,190 63,663 +292
27NOV25 150.00 P 0.00 0.00 0.00 0.01 0.00 65 0 377 0
27NOV25 152.50 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
27NOV25 155.00 P 0.00 0.00 0.00 0.01 0.00 59 0 199 0
27NOV25 157.50 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
27NOV25 160.00 P 0.00 0.00 0.00 0.02 0.00 56 0 263 0
27NOV25 162.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 150 0
27NOV25 165.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 232 0
27NOV25 167.50 P 0.20 0.20 0.20 0.08 -0.01 54 4 225 -4
27NOV25 170.00 P 0.26 0.26 0.25 0.13 -0.01 54 18 740 -18
27NOV25 172.50 P 0.33 0.33 0.33 0.20 -0.01 54 2 391 -2
27NOV25 175.00 P 0.46 0.46 0.41 0.32 0.00 54 3 323 -3
27NOV25 177.50 P 0.60 0.60 0.60 0.47 0.00 54 1 213 -1
27NOV25 180.00 P 0.65 0.85 0.65 0.69 +0.04 54 20 544 0
27NOV25 182.50 P 0.00 0.00 0.00 0.96 +0.08 54 0 906 0
27NOV25 185.00 P 1.02 1.17 1.02 1.33 +0.13 54 49 2,217 +49
27NOV25 187.50 P 1.24 1.94 1.24 1.81 +0.23 54 130 488 +2
27NOV25 190.00 P 2.13 2.55 1.47 2.39 +0.33 54 479 1,606 +139
27NOV25 192.50 P 1.95 3.10 1.95 3.05 +0.38 54 67 426 -13
27NOV25 195.00 P 3.96 4.05 3.86 3.93 +0.52 55 61 1,509 -16
27NOV25 197.50 P 0.00 0.00 0.00 4.84 +0.57 54 0 1,940 0
27NOV25 200.00 P 5.30 6.40 4.65 6.02 +0.72 55 76 2,889 -63
27NOV25 205.00 P 8.80 8.80 8.70 8.71 +1.01 55 4 5,145 -2
27NOV25 210.00 P 12.25 12.25 12.25 12.11 +1.45 57 5 882 -5
27NOV25 215.00 P 12.76 16.00 12.76 15.45 +1.36 54 33 978 +3
27NOV25 220.00 P 19.73 20.50 19.73 20.12 +2.18 61 12 1,719 -2
27NOV25 225.00 P 0.00 0.00 0.00 24.06 +1.91 56 0 1,147 0
27NOV25 230.00 P 0.00 0.00 0.00 29.44 +2.76 70 0 779 0
27NOV25 235.00 P 0.00 0.00 0.00 33.87 +3.81 67 0 893 0
27NOV25 240.00 P 0.00 0.00 0.00 38.72 +2.51 71 0 441 0
27NOV25 245.00 P 42.00 42.00 42.00 43.21 +1.90 54 7 224 0
27NOV25 250.00 P 0.00 0.00 0.00 49.07 +4.04 92 0 77 0
27NOV25 255.00 P 0.00 0.00 0.00 54.67 +3.54 110 0 15 0
27NOV25 260.00 P 0.00 0.00 0.00 59.88 +3.70 120 0 9 0
27NOV25 265.00 P 0.00 0.00 0.00 64.98 +3.56 129 0 49 0
27NOV25 270.00 P 0.00 0.00 0.00 68.76 +3.76 108 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 73.20 +2.06 0 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 78.38 +3.31 102 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 83.20 +2.10 0 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 88.27 +2.90 103 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 93.27 +2.11 107 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 98.20 +3.20 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 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 61 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 629 0
30DEC25 130.00 P 0.48 0.48 0.48 0.05 -0.01 51 10 581 +4
30DEC25 132.50 P 0.32 0.32 0.32 0.07 -0.01 51 10 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.13 -0.01 51 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.18 -0.01 51 0 884 0
30DEC25 142.50 P 0.00 0.00 0.00 0.24 -0.01 51 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.32 -0.01 51 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.40 -0.02 51 0 75 0
30DEC25 150.00 P 0.88 0.88 0.88 0.53 -0.02 51 6 137 0
30DEC25 152.50 P 0.00 0.00 0.00 0.66 -0.02 51 0 243 0
30DEC25 155.00 P 0.00 0.00 0.00 0.84 +0.01 51 0 266 0
30DEC25 157.50 P 0.00 0.00 0.00 1.06 +0.01 51 0 202 0
30DEC25 160.00 P 1.55 1.55 1.55 1.32 +0.03 51 2 844 0
30DEC25 162.50 P 0.00 0.00 0.00 1.60 +0.04 51 0 1,107 0
30DEC25 165.00 P 2.02 2.02 2.02 1.94 +0.08 51 15 890 +15
30DEC25 167.50 P 2.48 2.51 2.48 2.33 +0.11 52 37 354 +37
30DEC25 170.00 P 0.00 0.00 0.00 2.75 +0.18 52 0 1,870 0
30DEC25 172.50 P 3.36 3.45 3.36 3.26 +0.23 52 17 919 +7
30DEC25 175.00 P 3.15 4.00 3.15 3.78 +0.34 52 109 1,006 +93
30DEC25 177.50 P 3.78 3.78 3.78 4.40 +0.44 52 18 1,112 +18
30DEC25 180.00 P 4.65 5.14 4.65 5.08 +0.48 52 20 1,450 -18
30DEC25 182.50 P 0.00 0.00 0.00 5.82 +0.58 52 0 788 0
30DEC25 185.00 P 0.00 0.00 0.00 6.64 +0.61 52 0 276 0
30DEC25 187.50 P 6.87 6.87 6.87 7.47 +0.61 52 8 235 +8
30DEC25 190.00 P 8.35 8.35 8.35 8.54 +0.85 52 4 402 +4
30DEC25 192.50 P 8.86 8.86 8.78 9.59 +0.93 52 25 650 +10
30DEC25 195.00 P 10.60 10.80 10.60 10.65 +1.03 52 9 2,356 +6
30DEC25 197.50 P 11.00 11.00 11.00 11.74 +0.97 52 15 312 +15
30DEC25 200.00 P 12.15 12.83 12.15 12.98 +1.02 52 206 747 -3
30DEC25 205.00 P 15.60 15.60 15.60 15.66 +1.07 52 1 698 -1
30DEC25 210.00 P 18.70 18.70 18.70 18.83 +1.43 53 10 677 +10
30DEC25 215.00 P 0.00 0.00 0.00 22.12 +1.58 53 0 175 0
30DEC25 220.00 P 0.00 0.00 0.00 24.30 +0.07 48 0 160 0
30DEC25 225.00 P 0.00 0.00 0.00 27.87 -0.01 47 0 142 0
30DEC25 230.00 P 0.00 0.00 0.00 32.62 +0.95 51 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 37.76 +2.07 57 0 65 0
30DEC25 240.00 P 39.88 39.88 39.88 41.51 +1.63 54 2 183 0
30DEC25 245.00 P 0.00 0.00 0.00 46.59 +4.62 59 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 49.07 +2.70 46 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 55.40 +4.27 59 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 59.88 +1.90 59 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 65.62 +2.88 67 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 68.76 +2.00 54 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 73.21 +1.30 45 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 78.38 +0.85 54 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 85.48 +4.29 78 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 89.32 +2.43 71 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 93.27 +1.87 57 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 99.01 +1.98 73 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 7.86 +0.40 53 0 390 0
29JAN26 180.00 P 0.00 0.00 0.00 8.81 +0.67 53 0 222 0
29JAN26 182.50 P 0.00 0.00 0.00 9.80 +0.81 53 0 492 0
29JAN26 185.00 P 0.00 0.00 0.00 10.61 +0.68 53 0 452 0
29JAN26 187.50 P 0.00 0.00 0.00 11.63 +0.72 53 0 664 0
29JAN26 190.00 P 0.00 0.00 0.00 12.70 +0.76 53 0 918 0
29JAN26 192.50 P 0.00 0.00 0.00 13.84 +0.81 53 0 108 0
29JAN26 195.00 P 0.00 0.00 0.00 15.05 +0.89 53 0 572 0
29JAN26 197.50 P 0.00 0.00 0.00 16.27 +0.91 53 0 419 0
29JAN26 200.00 P 0.00 0.00 0.00 17.62 +1.01 53 0 592 0
29JAN26 205.00 P 0.00 0.00 0.00 20.35 +1.07 53 0 2,063 0
29JAN26 210.00 P 0.00 0.00 0.00 23.34 +1.18 54 0 244 0
29JAN26 215.00 P 0.00 0.00 0.00 25.49 +1.39 51 0 15 0
29JAN26 220.00 P 0.00 0.00 0.00 30.00 +1.07 54 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 33.96 +1.66 56 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 37.49 +1.96 56 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 40.19 +2.10 52 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 45.63 +2.72 57 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 49.75 +3.18 58 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 54.07 +3.60 59 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 55.60 -0.31 48 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 62.96 +3.75 61 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 67.54 +3.67 62 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 72.19 +4.28 63 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 76.62 +4.39 63 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 79.27 +1.74 52 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 86.08 +3.35 65 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 90.45 +3.26 64 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 95.36 +1.97 66 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 99.01 +1.98 58 0 0 0
26FEB26 180.00 P 11.30 11.30 11.30 11.96 - 54 2 2 -
26FEB26 182.50 P 0.00 0.00 0.00 12.49 +0.42 53 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 13.68 +0.71 53 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 14.78 +0.77 54 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 15.91 +0.81 54 0 45 0
26FEB26 192.50 P 0.00 0.00 0.00 17.10 +0.85 54 0 96 0
26FEB26 195.00 P 17.91 17.91 17.91 18.32 +0.89 54 40 542 +40
26FEB26 197.50 P 0.00 0.00 0.00 19.60 +0.93 54 0 80 0
26FEB26 200.00 P 0.00 0.00 0.00 20.94 +0.98 54 0 69 0
26FEB26 205.00 P 0.00 0.00 0.00 23.75 +1.08 54 0 395 0
26FEB26 210.00 P 0.00 0.00 0.00 26.74 +1.18 54 0 47 0
26FEB26 215.00 P 0.00 0.00 0.00 29.53 +0.36 54 0 110 0
26FEB26 220.00 P 0.00 0.00 0.00 33.83 +1.67 56 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 37.23 +2.22 56 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 39.39 +0.57 53 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 44.66 +2.03 57 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 46.34 +0.53 52 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 52.56 +2.85 58 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 56.65 +2.45 58 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 60.00 +2.60 56 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 65.21 +3.50 60 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 68.89 +3.47 58 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 72.19 +1.94 55 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 78.17 +2.34 60 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 83.13 +4.59 62 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 371 0
30MAR26 87.50 P 0.00 0.00 0.00 0.08 0.00 55 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.10 0.00 55 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.13 0.00 55 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.17 0.00 55 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.21 0.00 55 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.27 0.00 55 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.33 0.00 55 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.41 0.00 55 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.50 -0.01 55 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.60 0.00 55 0 712 0
30MAR26 112.50 P 0.00 0.00 0.00 0.73 0.00 55 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.87 0.00 55 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 1.02 0.00 55 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 1.21 +0.02 55 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 1.42 +0.01 55 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 1.63 +0.01 55 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.88 +0.04 55 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 2.18 +0.04 55 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 2.48 +0.04 55 0 32 0
30MAR26 135.00 P 0.00 0.00 0.00 2.78 +0.04 55 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 3.18 +0.05 55 0 41 0
30MAR26 140.00 P 0.00 0.00 0.00 3.50 +0.08 55 0 249 0
30MAR26 142.50 P 4.03 4.03 4.03 3.89 +0.07 55 2 37 0
30MAR26 145.00 P 4.60 4.60 4.60 4.33 -0.02 55 2 66 +2
30MAR26 147.50 P 4.91 4.91 4.91 4.85 +0.14 55 2 30 +2
30MAR26 150.00 P 5.50 5.50 5.50 5.38 +0.14 54 2 897 0
30MAR26 152.50 P 0.00 0.00 0.00 6.09 +0.13 55 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 6.68 +0.17 55 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 7.38 +0.23 55 0 100 0
30MAR26 160.00 P 7.37 7.37 7.37 7.92 +0.06 55 1 2 +1
30MAR26 162.50 P 0.00 0.00 0.00 8.79 +0.22 55 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 9.34 +0.06 55 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 10.06 +0.04 54 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 10.92 +0.34 54 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 11.87 +0.43 54 0 250 0
30MAR26 175.00 P 0.00 0.00 0.00 12.84 +0.54 55 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 13.78 +0.35 55 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 14.84 +0.72 55 0 273 0
30MAR26 182.50 P 0.00 0.00 0.00 15.76 +0.34 54 0 2,500 0
30MAR26 185.00 P 0.00 0.00 0.00 17.00 +0.09 55 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 18.09 +0.29 55 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 19.08 +0.17 54 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 20.49 +0.84 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 21.76 +0.86 55 0 555 0
30MAR26 197.50 P 0.00 0.00 0.00 23.06 +0.50 55 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 24.95 +1.37 56 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 27.43 +1.08 55 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 30.65 +1.24 56 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 33.65 +1.12 56 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 36.92 +1.41 56 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 40.33 +1.55 56 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 43.73 +1.42 56 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 47.49 +1.51 56 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 51.22 +1.81 57 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 55.33 +1.04 57 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 58.85 +1.54 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 62.94 +1.49 57 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 67.64 +2.58 59 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 71.60 +1.88 59 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 75.77 +2.79 59 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 80.08 +2.50 59 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 84.04 +2.03 58 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 88.67 +2.18 59 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 92.63 +1.49 58 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 97.09 +1.38 58 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 101.98 +1.90 59 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 110.89 +1.52 58 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 120.77 +2.02 61 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 130.44 +2.29 62 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 139.05 +1.42 58 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 148.38 +1.65 54 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 158.52 +1.90 58 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 168.43 +2.25 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 3.42 +0.10 55 0 494 0
29JUN26 122.50 P 0.00 0.00 0.00 3.86 +0.15 55 0 224 0
29JUN26 125.00 P 0.00 0.00 0.00 4.28 +0.19 55 0 75 0
29JUN26 127.50 P 4.80 4.80 4.80 4.62 +0.17 55 2 250 +2
29JUN26 130.00 P 0.00 0.00 0.00 5.20 +0.15 56 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 5.72 +0.37 55 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 6.27 +0.34 55 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.87 +0.37 55 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 7.41 +0.36 55 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 8.03 +0.47 55 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 8.67 +0.50 55 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 9.23 +0.31 55 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.94 +0.33 55 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 10.69 +0.53 55 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 11.50 +0.39 55 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 12.28 +0.50 55 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 13.13 +0.50 55 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 14.08 +0.46 55 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 14.98 +0.59 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.94 +0.19 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 16.92 +0.59 55 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 18.00 +0.54 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 19.32 +0.82 55 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 20.43 +0.85 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 21.25 +0.37 55 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 22.37 +0.08 55 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 23.68 +0.21 55 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 24.93 +0.22 55 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 26.20 +0.23 55 0 105 0
29JUN26 192.50 P 0.00 0.00 0.00 27.50 +0.24 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.70 +0.12 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.16 +0.22 55 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 31.55 +0.23 55 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 34.67 +1.13 55 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 37.68 +1.16 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 40.78 +1.32 56 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 44.01 +0.84 56 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 47.37 +1.14 56 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 51.09 +1.32 56 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 54.37 +0.93 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 58.22 +1.25 57 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 62.54 +1.65 58 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 65.45 +1.27 57 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 69.27 +1.20 57 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 73.34 +1.80 57 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 77.32 +1.58 58 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 81.21 +1.83 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 85.56 +2.15 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 89.63 +2.00 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 94.25 +2.22 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 98.49 +2.14 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 102.76 +2.08 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 107.08 +2.00 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 115.85 +1.91 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 124.73 +1.89 60 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 133.66 +2.34 60 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 142.56 +1.92 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 152.21 +2.49 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 161.44 +2.88 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 170.81 +2.41 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 14.12 +0.54 55 0 150 0
29SEP26 152.50 P 0.00 0.00 0.00 15.10 +0.65 55 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 16.00 +0.64 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 16.88 +0.59 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.87 +0.63 55 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 18.98 +0.74 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.93 +0.63 55 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 21.02 +0.70 55 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 22.15 +0.75 55 0 110 0
29SEP26 172.50 P 0.00 0.00 0.00 23.23 +0.65 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 24.39 +0.71 55 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 25.67 +0.80 55 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 26.81 +0.73 55 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 28.08 +0.79 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.38 +0.72 56 3 6 +3
29SEP26 187.50 P 0.00 0.00 0.00 30.66 +0.81 55 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 32.11 +0.96 56 0 319 0
29SEP26 192.50 P 0.00 0.00 0.00 33.29 +0.79 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.72 +0.49 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.11 +0.45 56 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.49 +0.75 56 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 40.33 +0.24 56 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 43.62 +1.10 56 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 47.03 +1.28 56 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 50.29 +1.42 57 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 53.65 +1.23 57 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 56.81 +1.29 56 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 60.23 +1.01 56 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 64.10 +1.54 57 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 67.72 +1.69 57 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 71.45 +1.64 57 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 75.20 +1.79 57 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 79.05 +1.74 58 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 82.90 +1.76 58 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 86.98 +2.03 58 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 90.77 +1.92 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 93.15 +1.50 56 0 5 0
29SEP26 285.00 P 0.00 0.00 0.00 98.93 +2.06 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 103.06 +2.11 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 107.21 +2.04 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 111.40 +2.07 59 0 0 0
TOTAL PUT 1,551 84,220 +319
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$ 38.56
27NOV25 26.00 C 0.00 0.00 0.00 12.58 -0.87 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 11.58 -0.87 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.58 -0.87 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.59 -0.86 68 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.59 -0.86 60 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.59 -0.86 51 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.59 -0.86 43 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.59 -0.86 34 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.59 -0.86 25 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 3.59 -0.86 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 2.59 -0.87 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 1.67 -0.80 22 0 239 0
27NOV25 38.00 C 0.94 1.00 0.94 0.82 -0.66 19 71 456 +60
27NOV25 39.00 C 0.38 0.38 0.27 0.27 -0.47 18 11 870 -5
27NOV25 40.00 C 0.18 0.18 0.10 0.06 -0.21 18 83 899 -25
27NOV25 41.00 C 0.00 0.00 0.00 0.01 -0.07 19 5 350 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,259 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 325 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 185 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 21.13 -0.86 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.63 -0.87 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.14 -0.86 76 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.64 -0.86 70 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.14 -0.86 59 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.64 -0.86 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.65 -0.86 63 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.65 -0.86 48 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.65 -0.87 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.66 -0.86 47 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.66 -0.86 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.67 -0.86 42 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.67 -0.86 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.67 -0.87 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.68 -0.86 29 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.68 -0.87 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.69 -0.86 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.69 -0.86 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.70 -0.86 19 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.73 -0.85 20 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.78 -0.83 20 0 0 0
30DEC25 36.00 C 3.00 3.00 3.00 2.98 -0.64 22 1 2 0
30DEC25 37.00 C 2.22 2.22 2.22 2.09 -0.72 19 7 2,858 0
30DEC25 38.00 C 1.51 1.54 1.51 1.41 -0.58 19 34 683 0
30DEC25 39.00 C 0.00 0.00 0.00 0.94 -0.43 20 0 593 0
30DEC25 40.00 C 0.00 0.00 0.00 0.53 -0.36 19 0 1,336 0
30DEC25 41.00 C 0.43 0.43 0.43 0.31 -0.24 20 2 293 0
30DEC25 42.00 C 0.00 0.00 0.00 0.16 -0.17 20 0 339 0
30DEC25 43.00 C 0.17 0.17 0.17 0.08 -0.09 20 2 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.04 -0.05 20 0 124 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 36 0
30DEC25 49.00 C 0.01 0.01 0.01 0.01 0.00 28 52 104 +52
29JAN26 27.00 C 0.00 0.00 0.00 11.75 -0.86 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.76 -0.86 27 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.76 -0.87 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.77 -0.86 18 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.78 -0.86 19 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.80 -0.86 20 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.84 -0.84 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.90 -0.83 20 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.01 -0.80 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.19 -0.70 20 0 115 0
29JAN26 37.00 C 2.64 2.64 2.42 2.50 -0.75 21 18 485 +18
29JAN26 38.00 C 0.00 0.00 0.00 1.84 -0.53 20 0 324 0
29JAN26 39.00 C 1.31 1.33 1.31 1.33 -0.45 20 33 488 -3
29JAN26 40.00 C 1.04 1.04 1.04 0.93 -0.37 20 15 132 +15
29JAN26 41.00 C 0.74 0.74 0.74 0.63 -0.31 20 15 47 +15
29JAN26 42.00 C 0.00 0.00 0.00 0.40 -0.26 20 0 30 0
29JAN26 43.00 C 0.39 0.39 0.34 0.25 -0.19 20 115 130 +40
29JAN26 44.00 C 0.00 0.00 0.00 0.15 -0.13 20 0 72 0
29JAN26 45.00 C 0.00 0.00 0.00 0.09 -0.08 20 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.06 20 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 -0.04 19 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29JAN26 49.00 C 0.06 0.06 0.06 0.01 -0.01 21 26 26 +26
26FEB26 29.00 C 0.00 0.00 0.00 9.84 -0.87 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.86 -0.86 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.88 -0.86 20 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.91 -0.85 19 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.97 -0.84 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.06 -0.82 19 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.21 -0.78 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.42 -0.74 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.72 -0.64 20 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 2.11 -0.52 20 0 167 0
26FEB26 39.00 C 0.00 0.00 0.00 1.58 -0.48 20 0 110 0
26FEB26 40.00 C 1.41 1.41 1.41 1.19 -0.38 20 15 15 +15
26FEB26 41.00 C 1.02 1.02 1.02 0.85 -0.34 20 4 4 +4
26FEB26 42.00 C 0.00 0.00 0.00 0.59 -0.31 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.40 -0.24 20 0 3 0
26FEB26 44.00 C 0.00 0.00 0.00 0.26 -0.19 20 0 95 0
26FEB26 45.00 C 0.00 0.00 0.00 0.17 -0.13 20 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.11 -0.09 20 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.06 -0.07 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.04 -0.05 20 0 52 0
26FEB26 49.00 C 0.11 0.11 0.11 0.02 -0.03 19 26 26 +26
30MAR26 19.00 C 0.00 0.00 0.00 19.80 -0.86 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.31 -0.86 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.82 -0.86 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.83 -0.86 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.84 -0.86 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.85 -0.87 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.87 -0.86 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.88 -0.86 23 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.89 -0.86 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.91 -0.86 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.92 -0.86 19 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.94 -0.86 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.97 -0.85 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.00 -0.85 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.06 -0.84 20 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.15 -0.82 20 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.28 -0.79 20 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.46 -0.75 20 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.77 -0.51 21 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.02 -0.61 20 0 406 0
30MAR26 38.00 C 0.00 0.00 0.00 2.42 -0.60 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.86 -0.50 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.47 -0.46 20 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 1.15 -0.36 20 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 0.86 -0.33 20 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.63 -0.27 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.45 -0.22 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.32 -0.17 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.22 -0.13 20 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.15 -0.10 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.10 -0.07 20 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.07 -0.05 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.08 -0.86 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.10 -0.86 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.13 -0.86 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.16 -0.86 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.20 -0.86 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.26 -0.84 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.33 -0.83 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.42 -0.82 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.55 -0.80 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.71 -0.78 21 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.92 -0.74 21 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.18 -0.70 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.49 -0.66 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.86 -0.62 21 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.29 -0.57 21 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.69 -0.51 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.33 -0.47 21 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 1.93 -0.42 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.54 -0.37 21 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.27 -0.31 21 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 1.07 -0.23 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.88 -0.19 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.70 -0.21 21 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.54 -0.19 21 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.43 -0.14 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 -0.12 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.14 -0.86 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.18 -0.86 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.24 -0.84 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.31 -0.84 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.41 -0.82 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.54 -0.80 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.70 -0.78 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.90 -0.76 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.15 -0.73 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.45 -0.69 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.80 -0.66 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.21 -0.61 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.67 -0.57 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.08 -0.53 22 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 2.75 -0.48 23 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 2.36 -0.45 23 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.03 -0.39 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.77 -0.26 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.50 -0.29 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.27 -0.30 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.07 -0.27 23 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.88 -0.25 23 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.73 -0.20 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.61 -0.18 23 0 0 0
TOTAL CALL 535 17,232 +238
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 29 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 285 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 198 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 187 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 196 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 274 0
27NOV25 35.00 P 0.03 0.03 0.03 0.01 0.00 29 30 308 -30
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 664 0
27NOV25 37.00 P 0.00 0.00 0.00 0.04 +0.03 19 1 1,619 -1
27NOV25 38.00 P 0.09 0.17 0.09 0.20 +0.12 18 44 693 +15
27NOV25 39.00 P 0.59 0.68 0.50 0.67 +0.36 17 196 609 +100
27NOV25 40.00 P 1.14 1.14 1.14 1.47 +0.62 17 15 129 0
27NOV25 41.00 P 0.00 0.00 0.00 2.44 +0.77 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 3.44 +0.86 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 4.44 +0.86 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 5.44 +0.86 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 6.44 +0.86 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 7.44 +0.86 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 8.44 +0.86 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.44 +0.86 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 10.44 +0.86 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 75 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 60 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 35 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 495 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 710 0
30DEC25 34.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 362 0
30DEC25 35.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 118 0
30DEC25 36.00 P 0.00 0.00 0.00 0.18 +0.08 19 0 824 0
30DEC25 37.00 P 0.27 0.30 0.27 0.38 +0.14 19 22 1,093 +7
30DEC25 38.00 P 0.58 0.58 0.58 0.70 +0.24 19 5 649 0
30DEC25 39.00 P 1.17 1.17 1.17 1.18 +0.33 19 8 258 0
30DEC25 40.00 P 0.00 0.00 0.00 1.82 +0.43 19 0 148 0
30DEC25 41.00 P 0.00 0.00 0.00 2.62 +0.56 20 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.48 +0.63 19 0 35 0
30DEC25 43.00 P 0.00 0.00 0.00 4.44 +0.80 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.44 +0.85 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.44 +0.86 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.44 +0.86 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.44 +0.86 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.44 +0.86 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.44 +0.86 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JAN26 32.00 P 0.06 0.06 0.06 0.02 0.00 20 30 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 110 0
29JAN26 34.00 P 0.12 0.12 0.12 0.11 +0.03 20 60 144 +60
29JAN26 35.00 P 0.21 0.21 0.21 0.22 +0.07 20 5 236 0
29JAN26 36.00 P 0.35 0.38 0.35 0.38 +0.10 20 65 469 +65
29JAN26 37.00 P 0.00 0.00 0.00 0.63 +0.14 20 0 258 0
29JAN26 38.00 P 0.00 0.00 0.00 1.00 +0.25 20 0 159 0
29JAN26 39.00 P 1.42 1.48 1.40 1.50 +0.31 20 14 88 +4
29JAN26 40.00 P 0.00 0.00 0.00 2.15 +0.43 21 0 15 0
29JAN26 41.00 P 0.00 0.00 0.00 2.81 +0.46 20 0 12 0
29JAN26 42.00 P 0.00 0.00 0.00 3.63 +0.64 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.51 +0.72 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.45 +0.78 20 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.44 +0.84 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.44 +0.86 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.44 +0.86 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.44 +0.86 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.44 +0.86 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 23 0
26FEB26 33.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 55 0
26FEB26 34.00 P 0.18 0.18 0.18 0.18 +0.04 20 5 32 +5
26FEB26 35.00 P 0.00 0.00 0.00 0.31 +0.07 19 0 19 0
26FEB26 36.00 P 0.49 0.49 0.49 0.50 +0.11 19 40 205 +20
26FEB26 37.00 P 0.79 0.80 0.79 0.78 +0.17 19 140 150 +125
26FEB26 38.00 P 1.19 1.19 1.19 1.16 +0.23 19 60 294 +60
26FEB26 39.00 P 1.66 1.70 1.64 1.67 +0.31 19 120 174 +60
26FEB26 40.00 P 0.00 0.00 0.00 2.28 +0.38 20 0 76 0
26FEB26 41.00 P 0.00 0.00 0.00 3.02 +0.50 20 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 3.72 +0.59 19 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.57 +0.67 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.48 +0.74 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.44 +0.80 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.44 +0.85 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.44 +0.86 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.44 +0.86 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.44 +0.86 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.17 +0.04 20 0 62 0
30MAR26 34.00 P 0.00 0.00 0.00 0.29 +0.07 20 0 195 0
30MAR26 35.00 P 0.00 0.00 0.00 0.47 +0.11 20 0 228 0
30MAR26 36.00 P 0.00 0.00 0.00 0.70 +0.14 20 0 231 0
30MAR26 37.00 P 0.00 0.00 0.00 1.05 +0.22 20 0 532 0
30MAR26 38.00 P 1.32 1.32 1.32 1.43 +0.26 20 2 149 +2
30MAR26 39.00 P 0.00 0.00 0.00 1.95 +0.35 20 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 2.48 +0.43 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.14 +0.50 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.87 +0.57 20 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.68 +0.64 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.55 +0.71 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.47 +0.76 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.44 +0.82 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.44 +0.86 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.44 +0.86 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.44 +0.86 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 272 0
29JUN26 31.00 P 0.20 0.20 0.20 0.20 +0.04 21 32 162 +32
29JUN26 32.00 P 0.00 0.00 0.00 0.31 +0.07 21 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.46 +0.09 21 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.67 +0.15 21 0 21 0
29JUN26 35.00 P 0.00 0.00 0.00 0.92 +0.17 21 0 126 0
29JUN26 36.00 P 0.00 0.00 0.00 1.22 +0.20 21 0 108 0
29JUN26 37.00 P 0.00 0.00 0.00 1.60 +0.26 21 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 1.98 +0.26 21 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.55 +0.37 22 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.02 +0.41 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.64 +0.47 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.32 +0.53 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.06 +0.58 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.84 +0.63 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.68 +0.68 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.56 +0.72 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.49 +0.77 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.45 +0.81 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.44 +0.85 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 10 0
29SEP26 28.00 P 0.20 0.20 0.20 0.21 +0.04 23 3 9 +3
29SEP26 29.00 P 0.00 0.00 0.00 0.31 +0.05 23 0 69 0
29SEP26 30.00 P 0.00 0.00 0.00 0.43 +0.06 23 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.58 +0.07 22 0 32 0
29SEP26 32.00 P 0.00 0.00 0.00 0.81 +0.12 23 0 102 0
29SEP26 33.00 P 0.97 0.97 0.97 1.06 +0.13 23 1 111 +1
29SEP26 34.00 P 0.00 0.00 0.00 1.30 +0.10 22 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.74 +0.24 23 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.13 +0.25 23 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.59 +0.30 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.01 +0.34 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.64 +0.37 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.14 +0.43 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.76 +0.45 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.44 +0.50 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.15 +0.53 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.89 +0.56 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.67 +0.60 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.48 +0.63 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.31 +0.66 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.16 +0.68 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.04 +0.71 23 0 0 0
TOTAL PUT 898 22,731 +528
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.95
27NOV25 5.50 C 0.00 0.00 0.00 2.49 -0.16 146 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.24 -0.16 131 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.00 -0.15 124 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.75 -0.15 109 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.50 -0.18 95 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.21 -0.23 50 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.98 -0.19 57 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.72 -0.18 39 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.45 -0.21 0 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 0.25 -0.16 24 0 20 0
27NOV25 8.00 C 0.15 0.15 0.09 0.10 -0.12 24 17 212 -7
27NOV25 8.25 C 0.00 0.00 0.00 0.03 -0.06 24 0 371 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 147 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 123 0
27NOV25 9.25 C 0.01 0.01 0.01 0.01 0.00 53 80 300 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.10 -0.19 83 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.97 -0.22 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.74 -0.20 66 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.49 -0.20 59 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.24 -0.21 53 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.00 -0.20 51 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.75 -0.18 44 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.50 -0.20 38 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.23 -0.24 22 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.98 -0.19 16 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.78 -0.20 26 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.56 -0.15 23 0 12 0
30DEC25 7.75 C 0.43 0.43 0.43 0.39 -0.15 24 1 300 0
30DEC25 8.00 C 0.28 0.28 0.27 0.26 -0.11 24 35 454 +25
30DEC25 8.25 C 0.00 0.00 0.00 0.16 -0.08 24 0 167 0
30DEC25 8.50 C 0.10 0.10 0.10 0.09 -0.06 24 8 334 +8
30DEC25 8.75 C 0.00 0.00 0.00 0.05 -0.04 24 0 8 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.49 -0.20 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.24 -0.25 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.00 -0.20 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.77 -0.16 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.50 -0.20 22 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.24 -0.23 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.08 -0.16 29 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.83 -0.21 24 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.66 -0.19 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.50 -0.14 25 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.38 -0.11 26 0 32 0
29JAN26 8.25 C 0.00 0.00 0.00 0.27 -0.10 26 0 46 0
29JAN26 8.50 C 0.00 0.00 0.00 0.19 -0.07 26 0 45 0
29JAN26 8.75 C 0.00 0.00 0.00 0.13 -0.06 26 0 119 0
29JAN26 9.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 212 0
29JAN26 9.25 C 0.00 0.00 0.00 0.06 -0.03 27 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.49 -0.21 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.24 -0.25 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.00 -0.21 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.77 -0.17 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.57 -0.18 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.36 -0.16 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.09 -0.16 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.95 -0.17 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.74 -0.19 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.58 -0.14 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.46 -0.11 26 0 0 0
26FEB26 8.25 C 0.36 0.36 0.36 0.36 -0.10 27 70 0 -70
26FEB26 8.50 C 0.00 0.00 0.00 0.26 -0.09 26 0 31 0
26FEB26 8.75 C 0.00 0.00 0.00 0.20 -0.07 27 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.15 -0.06 27 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 -0.04 27 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.53 -0.21 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.26 -0.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.03 -0.25 21 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.81 -0.20 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.58 -0.20 26 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.37 -0.20 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.17 -0.19 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.97 -0.20 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.84 -0.13 28 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.66 -0.15 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.54 -0.12 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.43 -0.12 27 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.33 -0.11 26 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.27 -0.07 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.20 -0.07 27 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.16 -0.05 27 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.12 -0.05 27 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 -0.04 27 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.57 -0.19 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.33 -0.20 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.11 -0.18 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.89 -0.16 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.68 -0.18 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.46 -0.17 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.25 -0.18 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.09 -0.16 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.92 -0.16 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.80 -0.13 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 -0.11 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 -0.11 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.46 -0.10 28 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 -0.08 28 0 0 0
29JUN26 9.00 C 0.35 0.35 0.35 0.31 -0.07 28 4 49 +4
29JUN26 9.25 C 0.00 0.00 0.00 0.25 -0.06 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.20 -0.05 28 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.57 -0.19 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.33 -0.20 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.11 -0.18 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.91 -0.20 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.71 -0.18 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 -0.20 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.32 -0.19 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 -0.18 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 -0.14 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.86 -0.12 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.74 -0.11 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.63 -0.12 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 -0.12 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 -0.11 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.09 27 0 0 0
29SEP26 9.25 C 0.39 0.39 0.39 0.32 -0.09 27 3 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.08 27 0 16 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.06 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.06 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.05 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
TOTAL CALL 218 4,260 -40
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 69 7 0 -7
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 47 7 49 -7
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 268 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 439 0
27NOV25 7.75 P 0.00 0.00 0.00 0.04 +0.02 23 0 849 0
27NOV25 8.00 P 0.12 0.15 0.12 0.14 +0.06 23 15 670 +5
27NOV25 8.25 P 0.00 0.00 0.00 0.34 +0.15 29 0 301 0
27NOV25 8.50 P 0.00 0.00 0.00 0.55 +0.17 0 0 112 0
27NOV25 8.75 P 0.00 0.00 0.00 0.82 +0.20 45 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 1.05 +0.20 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.30 +0.19 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.60 +0.24 87 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.80 +0.19 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.05 +0.20 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.61 +0.25 126 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.12 +0.26 146 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.62 +0.26 160 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.11 +0.26 168 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
30DEC25 7.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 110 0
30DEC25 7.25 P 0.04 0.04 0.04 0.04 +0.01 24 70 223 +70
30DEC25 7.50 P 0.00 0.00 0.00 0.09 +0.03 25 0 193 0
30DEC25 7.75 P 0.00 0.00 0.00 0.17 +0.06 25 0 719 0
30DEC25 8.00 P 0.25 0.29 0.25 0.30 +0.10 26 25 754 +25
30DEC25 8.25 P 0.00 0.00 0.00 0.44 +0.11 25 0 122 0
30DEC25 8.50 P 0.00 0.00 0.00 0.64 +0.15 27 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.83 +0.19 25 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.09 +0.23 32 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.30 +0.19 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.60 +0.24 43 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.85 +0.24 48 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.10 +0.24 52 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.61 +0.25 62 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.12 +0.26 71 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.62 +0.26 78 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.11 +0.26 82 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.55 +0.20 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.10 +0.24 92 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.61 +0.26 100 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.05 +0.19 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.04 +0.02 28 0 6 0
29JAN26 7.00 P 0.06 0.06 0.06 0.06 +0.02 27 10 38 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.11 +0.03 27 0 45 0
29JAN26 7.50 P 0.00 0.00 0.00 0.18 +0.06 27 0 180 0
29JAN26 7.75 P 0.26 0.26 0.26 0.26 +0.06 26 2 24 +2
29JAN26 8.00 P 0.00 0.00 0.00 0.38 +0.08 26 0 42 0
29JAN26 8.25 P 0.00 0.00 0.00 0.52 +0.10 26 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.71 +0.14 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.91 +0.19 29 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.13 +0.19 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.35 +0.17 31 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.60 +0.19 35 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.85 +0.20 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.10 +0.24 41 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.61 +0.25 49 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.12 +0.26 56 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.62 +0.26 62 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 10 0
26FEB26 7.25 P 0.00 0.00 0.00 0.16 +0.04 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.23 +0.05 27 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 0.33 +0.07 27 0 20 0
26FEB26 8.00 P 0.37 0.37 0.37 0.44 +0.07 26 30 32 +30
26FEB26 8.25 P 0.00 0.00 0.00 0.59 +0.10 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.77 +0.13 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.96 +0.14 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.14 +0.13 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.38 +0.20 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.60 +0.19 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.86 +0.21 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.10 +0.24 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.61 +0.25 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.12 +0.26 49 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 53 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 +0.04 27 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.29 +0.06 27 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.39 +0.07 27 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.50 +0.08 27 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.64 +0.09 27 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.81 +0.11 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.00 +0.14 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.17 +0.13 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.38 +0.15 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.60 +0.15 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.86 +0.21 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.10 +0.20 33 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.61 +0.25 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.12 +0.26 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.62 +0.26 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.11 +0.26 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.55 +0.20 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.10 +0.24 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.61 +0.26 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.05 +0.19 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 +0.03 28 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.05 28 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 +0.06 28 0 212 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 +0.08 28 0 152 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.09 28 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 +0.07 27 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 +0.10 27 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 +0.12 27 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 +0.13 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.35 +0.12 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.54 +0.13 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.75 +0.14 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.95 +0.14 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.17 +0.17 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.40 +0.17 26 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.85 +0.17 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.31 +0.19 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.77 +0.20 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.26 +0.20 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.02 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.04 28 0 155 0
29SEP26 6.75 P 0.32 0.32 0.32 0.36 +0.05 28 10 75 +10
29SEP26 7.00 P 0.44 0.44 0.44 0.44 +0.04 27 6 176 +6
29SEP26 7.25 P 0.00 0.00 0.00 0.56 +0.08 28 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.09 28 0 59 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 +0.08 27 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.08 26 0 112 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 +0.09 26 0 571 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 +0.11 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 +0.13 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.64 +0.16 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 +0.14 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 +0.15 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.23 +0.16 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 +0.16 26 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.89 +0.19 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.34 +0.21 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.77 +0.19 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.28 +0.22 0 0 0 0
TOTAL PUT 182 9,036 +144
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$ 96.90
30DEC25 63.33 C 0.00 0.00 0.00 33.83 -3.77 39 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 32.98 -3.56 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 32.04 -4.09 0 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 31.31 -3.82 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 30.42 -3.89 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 28.85 -3.85 32 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 27.13 -3.87 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 25.47 -3.85 0 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 23.89 -3.85 33 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 22.25 -3.86 33 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 20.36 -4.09 0 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 19.01 -3.86 34 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 17.03 -4.26 0 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 15.94 -3.65 35 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 14.30 -3.59 33 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 12.90 -3.62 34 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 11.49 -3.41 34 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 10.13 -3.27 33 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 9.02 -3.25 35 0 50 0
30DEC25 91.66 C 0.00 0.00 0.00 7.68 -2.90 33 0 361 0
30DEC25 93.32 C 0.00 0.00 0.00 6.55 -2.72 33 0 401 0
30DEC25 94.99 C 5.57 5.57 5.57 5.51 -2.54 32 30 246 +30
30DEC25 96.66 C 4.67 4.67 4.67 4.69 -2.23 33 10 121 +8
30DEC25 98.32 C 0.00 0.00 0.00 3.88 -2.03 33 0 193 0
30DEC25 99.99 C 3.29 3.29 3.29 3.28 -1.72 33 56 168 0
30DEC25 103.32 C 2.16 2.16 2.16 2.23 -1.28 34 12 211 0
30DEC25 106.66 C 0.00 0.00 0.00 1.44 -0.98 34 0 111 0
30DEC25 109.99 C 1.16 1.16 1.16 0.89 -0.70 34 3 125 +3
30DEC25 113.32 C 0.71 0.71 0.71 0.53 -0.47 34 1 102 +1
30DEC25 116.66 C 0.00 0.00 0.00 0.30 -0.30 33 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.17 -0.18 34 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.09 -0.11 33 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.05 -0.06 34 0 85 0
30DEC25 129.99 C 0.00 0.00 0.00 0.03 -0.03 34 0 206 0
30DEC25 133.32 C 0.00 0.00 0.00 0.02 -0.01 35 0 720 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 -0.01 35 0 382 0
30DEC25 139.99 C 0.14 0.14 0.14 0.01 0.00 37 28 317 +21
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 39 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 42 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 44 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 46 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 48 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 53 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 57 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 69 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 30.97 -4.35 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 30.02 -3.67 40 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 27.46 -4.41 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.87 -3.67 37 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.33 -3.44 36 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.91 -3.68 37 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.42 -3.54 36 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.36 -4.13 30 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.40 -3.66 33 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.25 -2.63 35 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.82 -3.49 34 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.57 -3.50 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.60 -3.50 34 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 13.08 -3.25 32 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.06 -3.32 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 11.50 -2.38 35 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 10.37 -2.79 34 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 9.50 -2.66 34 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 8.64 -2.11 34 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 7.90 -2.26 34 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 7.23 -2.11 34 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 6.02 -1.70 34 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 5.04 -1.46 35 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 4.08 -1.42 35 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 3.28 -1.22 35 0 118 0
30MAR26 116.66 C 0.00 0.00 0.00 2.62 -1.03 35 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 2.08 -0.87 35 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 1.64 -0.72 35 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 1.29 -0.59 35 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 1.00 -0.49 35 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.78 -0.40 35 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.60 -0.33 35 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.46 -0.26 35 0 102 0
30MAR26 143.32 C 0.00 0.00 0.00 0.35 -0.21 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.27 -0.17 35 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.21 -0.13 35 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.16 -0.10 35 0 20 0
30MAR26 156.65 C 0.00 0.00 0.00 0.12 -0.08 35 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.09 -0.06 35 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.07 -0.05 35 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.05 -0.04 34 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.04 -0.03 35 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.03 -0.02 35 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 -0.02 33 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 -0.01 34 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 36 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
30MAR26 196.65 C 0.27 0.27 0.27 0.01 0.00 37 3 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 10.59 -1.81 37 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 8.76 -1.66 36 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 8.08 -1.42 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 6.83 -1.43 37 0 0 0
29JUN26 113.32 C 6.04 6.04 6.04 5.71 -1.46 36 3 15 +3
29JUN26 116.66 C 0.00 0.00 0.00 5.20 -0.98 37 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 4.50 -0.85 37 0 584 0
29JUN26 123.32 C 0.00 0.00 0.00 3.89 -0.69 37 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 3.32 -0.63 37 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 2.85 -0.52 37 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 2.44 -0.44 37 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 2.01 -0.45 37 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 1.72 -0.30 37 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 1.44 -0.29 37 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 1.24 -0.20 37 0 0 0
29JUN26 149.99 C 1.72 1.72 1.72 1.05 -0.19 37 1 171 +1
29JUN26 153.32 C 0.00 0.00 0.00 0.89 -0.15 37 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.76 -0.12 37 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.63 -0.12 37 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.54 -0.08 37 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.46 -0.07 37 0 30 0
TOTAL CALL 147 13,146 +67
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 45 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 40 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
30DEC25 73.33 P 0.00 0.00 0.00 0.03 +0.02 35 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.04 +0.02 34 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.07 +0.04 34 0 88 0
30DEC25 78.33 P 0.00 0.00 0.00 0.12 +0.08 34 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.19 +0.12 34 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.29 +0.17 34 0 9 0
30DEC25 83.33 P 0.00 0.00 0.00 0.44 +0.26 34 0 114 0
30DEC25 84.99 P 0.00 0.00 0.00 0.63 +0.35 34 0 63 0
30DEC25 86.66 P 0.00 0.00 0.00 0.88 +0.46 34 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 1.21 +0.61 34 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 1.63 +0.79 34 0 889 0
30DEC25 91.66 P 0.00 0.00 0.00 2.15 +0.98 34 0 350 0
30DEC25 93.32 P 2.67 2.89 2.67 2.75 +1.18 34 60 461 0
30DEC25 94.99 P 3.34 3.58 3.34 3.40 +1.34 34 211 639 +211
30DEC25 96.66 P 4.13 4.39 3.94 4.18 +1.55 34 357 1,033 +357
30DEC25 98.32 P 5.07 5.31 4.85 5.07 +1.79 34 305 886 +254
30DEC25 99.99 P 6.05 6.35 5.80 6.13 +2.09 34 378 4,119 +222
30DEC25 103.32 P 8.20 8.20 8.20 8.49 +2.60 35 5 361 -5
30DEC25 106.66 P 0.00 0.00 0.00 11.14 +3.02 37 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 14.04 +3.30 38 0 1,344 0
30DEC25 113.32 P 17.25 17.35 17.05 17.08 +3.44 40 65 1,288 -53
30DEC25 116.66 P 0.00 0.00 0.00 20.25 +3.66 43 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 23.50 +3.53 46 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 26.88 +3.57 51 0 361 0
30DEC25 126.65 P 0.00 0.00 0.00 30.64 +4.42 63 0 175 0
30DEC25 129.99 P 0.00 0.00 0.00 33.93 +4.34 66 0 911 0
30DEC25 133.32 P 0.00 0.00 0.00 36.71 +3.88 59 0 1,733 0
30DEC25 136.65 P 0.00 0.00 0.00 39.96 +3.88 60 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 43.43 +4.14 68 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 47.19 +4.35 80 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 50.55 +4.54 84 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 54.12 +4.83 92 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 57.14 +4.32 89 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 60.50 +4.53 93 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 63.29 +3.10 82 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 67.09 +4.47 97 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 70.34 +4.37 99 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 73.33 +4.05 92 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 77.10 +4.48 106 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 80.38 +4.42 107 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 83.89 +4.61 114 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 87.10 +4.48 114 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 90.52 +4.57 119 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 93.80 +4.51 120 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 96.58 +3.94 104 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 99.91 +3.96 106 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 103.77 +3.46 126 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.22 +0.08 35 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.30 +0.11 35 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.40 +0.14 35 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.52 +0.18 35 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.68 +0.22 35 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.86 +0.28 35 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 1.10 +0.35 35 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.35 +0.42 35 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.67 +0.49 35 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.97 +0.54 35 0 0 0
30MAR26 83.33 P 2.48 2.48 2.48 2.43 +0.67 35 1 202 -1
30MAR26 84.99 P 0.00 0.00 0.00 2.86 +0.76 35 0 31 0
30MAR26 86.66 P 0.00 0.00 0.00 3.33 +0.80 35 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.85 +0.89 34 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 4.44 +1.00 34 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 5.10 +1.10 34 0 48 0
30MAR26 93.32 P 0.00 0.00 0.00 5.82 +1.26 34 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 6.66 +1.45 35 0 19 0
30MAR26 96.66 P 0.00 0.00 0.00 7.53 +1.61 35 0 34 0
30MAR26 98.32 P 0.00 0.00 0.00 8.43 +1.74 35 0 7 0
30MAR26 99.99 P 0.00 0.00 0.00 9.40 +1.87 35 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 11.51 +2.15 35 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 13.94 +2.49 36 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 16.40 +2.66 37 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 19.08 +3.19 37 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 21.28 +2.36 35 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 24.66 +3.00 38 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 27.64 +3.09 39 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 30.74 +3.17 40 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 34.27 +3.59 44 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 37.07 +3.37 42 0 365 0
30MAR26 136.65 P 0.00 0.00 0.00 40.83 +3.92 48 0 119 0
30MAR26 139.99 P 0.00 0.00 0.00 43.43 +3.69 43 0 3 0
30MAR26 143.32 P 0.00 0.00 0.00 47.19 +4.21 50 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 50.55 +3.68 52 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 54.12 +4.33 57 0 25 0
30MAR26 153.32 P 0.00 0.00 0.00 57.14 +4.32 56 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 60.50 +4.43 58 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 63.29 +3.10 53 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 67.09 +4.04 61 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 70.34 +4.20 62 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 73.65 +4.37 63 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 77.10 +4.22 66 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 80.38 +4.25 67 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 83.89 +4.61 71 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 87.10 +4.20 71 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 90.52 +4.57 74 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 93.80 +4.51 75 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 96.58 +3.94 67 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.91 +3.59 69 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 103.77 +3.46 79 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 12.14 +1.79 36 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 14.46 +2.27 37 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 16.79 +2.53 37 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 18.78 +2.35 36 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.05 +2.29 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.41 +2.34 35 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 26.33 +2.51 37 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 29.80 +3.19 40 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 32.27 +3.63 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 35.50 +3.57 41 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 38.17 +3.40 40 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 41.06 +3.61 40 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 44.14 +3.43 40 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 47.19 +3.41 40 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 50.55 +3.55 42 0 18 0
29JUN26 149.99 P 0.00 0.00 0.00 54.12 +4.04 45 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 57.14 +4.07 45 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 60.50 +4.19 47 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 63.35 +3.16 44 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 67.09 +4.04 49 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 70.34 +3.94 50 0 0 0
TOTAL PUT 1,382 22,348 +985
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$ 96.90
21NOV25 75.00 C 0.00 0.00 0.00 21.92 -4.58 0 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 19.42 -4.51 0 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 16.92 -3.81 0 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 14.42 -3.81 0 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 11.92 -3.81 0 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 9.43 -3.80 42 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 6.96 -3.78 41 0 0 0
21NOV25 92.50 C 6.41 6.41 4.51 4.61 -3.64 41 171 65 +65
21NOV25 95.00 C 4.00 4.29 2.49 2.56 -3.25 40 122 63 +59
21NOV25 97.50 C 2.13 2.13 0.95 1.14 -2.45 40 162 99 +81
21NOV25 100.00 C 0.83 0.83 0.33 0.40 -1.39 40 148 287 -38
21NOV25 102.50 C 0.33 0.36 0.13 0.11 -0.62 41 115 274 -43
21NOV25 105.00 C 0.13 0.13 0.09 0.03 -0.21 43 72 400 +31
21NOV25 107.50 C 0.09 0.09 0.09 0.01 -0.05 46 40 139 -40
21NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 294 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 68 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
21NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 73 0
21NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
21NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 24.65 -3.75 102 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 21.97 -4.53 56 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 19.47 -4.46 47 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 17.48 -3.56 90 0 2 0
27NOV25 82.50 C 0.00 0.00 0.00 14.48 -4.35 39 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 11.99 -4.27 35 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 9.55 -4.14 36 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 7.21 -3.74 36 0 76 0
27NOV25 92.50 C 5.42 5.42 5.01 5.07 -3.60 35 38 483 +4
27NOV25 95.00 C 5.33 5.33 3.00 3.26 -2.85 35 237 5,631 -71
27NOV25 97.50 C 3.04 3.04 1.79 1.90 -2.19 35 800 1,758 -235
27NOV25 100.00 C 1.91 1.91 0.93 1.00 -1.62 35 508 3,700 +153
27NOV25 102.50 C 0.84 0.91 0.49 0.50 -0.98 36 216 1,034 -62
27NOV25 105.00 C 0.46 0.46 0.28 0.21 -0.58 36 308 1,898 +114
27NOV25 107.50 C 0.39 0.39 0.17 0.08 -0.28 36 59 2,632 -22
27NOV25 110.00 C 0.14 0.17 0.12 0.03 -0.12 36 325 2,498 -21
27NOV25 112.50 C 0.09 0.09 0.09 0.01 -0.05 36 10 1,676 -10
27NOV25 115.00 C 0.13 0.13 0.13 0.01 -0.01 41 2 3,379 -2
27NOV25 117.50 C 0.08 0.08 0.08 0.01 0.00 46 1 2,502 -1
27NOV25 120.00 C 0.07 0.07 0.06 0.01 0.00 50 6 4,996 -2
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,057 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,621 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 443 0
27NOV25 130.00 C 0.05 0.05 0.05 0.01 0.00 67 1 1,111 0
27NOV25 132.50 C 0.02 0.02 0.02 0.01 0.00 71 5 623 -5
27NOV25 135.00 C 0.05 0.05 0.05 0.01 0.00 75 1 950 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 306 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 911 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 287 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 109 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,923 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 283 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 99 0 255 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 108 0 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 111 0 210 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 128 0 100 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 140 0 33 0
28NOV25 77.50 C 0.00 0.00 0.00 19.48 -4.50 47 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 17.49 -3.55 86 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 14.49 -4.35 38 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 12.01 -4.26 36 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 9.55 -4.16 33 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 7.26 -3.92 35 0 0 0
28NOV25 92.50 C 5.40 5.40 4.92 5.12 -3.55 34 73 31 +31
28NOV25 95.00 C 4.44 4.57 3.41 3.31 -2.92 34 110 50 +50
28NOV25 97.50 C 2.06 2.06 1.97 2.00 -2.20 34 58 58 +58
28NOV25 100.00 C 1.54 1.62 1.37 1.10 -1.58 35 37 36 +36
28NOV25 102.50 C 0.61 0.61 0.57 0.59 -1.02 36 50 80 +20
28NOV25 105.00 C 0.36 0.36 0.34 0.26 -0.63 36 45 120 +45
28NOV25 107.50 C 0.00 0.00 0.00 0.11 -0.32 36 0 27 0
28NOV25 110.00 C 0.15 0.18 0.14 0.04 -0.15 36 108 58 +8
28NOV25 112.50 C 0.12 0.12 0.12 0.02 -0.06 37 1 1 +1
28NOV25 115.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 47.88 -3.81 126 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 44.61 -3.81 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.95 -3.18 112 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.63 -3.89 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.60 -3.47 86 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.20 -4.24 83 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.55 -3.78 71 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.57 -3.92 79 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.01 -3.35 72 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.45 -3.30 64 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.76 -3.74 54 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 20.28 -3.70 49 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 17.49 -4.24 36 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 15.53 -3.68 42 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 12.90 -3.79 34 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 10.78 -3.69 33 0 30 0
30DEC25 90.00 C 8.92 8.92 8.92 8.86 -3.12 33 5 55 0
30DEC25 92.50 C 6.95 7.15 6.95 7.05 -3.05 33 76 1,169 +76
30DEC25 95.00 C 5.77 5.77 5.46 5.50 -2.54 32 270 1,306 +240
30DEC25 97.50 C 5.28 5.28 4.19 4.22 -2.06 32 568 1,350 +167
30DEC25 100.00 C 4.13 4.13 3.11 3.25 -1.78 33 730 2,611 +554
30DEC25 102.50 C 2.54 2.54 2.37 2.40 -1.44 33 301 1,380 -40
30DEC25 105.00 C 2.00 2.10 1.74 1.79 -1.14 34 99 3,798 +9
30DEC25 107.50 C 1.29 1.38 1.29 1.27 -0.94 34 50 1,341 +16
30DEC25 110.00 C 1.16 1.18 0.96 0.88 -0.71 34 26 7,924 +5
30DEC25 112.50 C 0.96 0.96 0.81 0.60 -0.52 34 177 1,832 +78
30DEC25 115.00 C 0.80 0.80 0.62 0.40 -0.37 34 212 16,097 +70
30DEC25 117.50 C 0.47 0.47 0.47 0.26 -0.26 33 3 3,691 0
30DEC25 120.00 C 0.48 0.48 0.37 0.17 -0.18 34 116 5,818 -81
30DEC25 122.50 C 0.00 0.00 0.00 0.11 -0.12 34 0 2,136 0
30DEC25 125.00 C 0.31 0.31 0.31 0.07 -0.08 34 3 3,904 -3
30DEC25 127.50 C 0.00 0.00 0.00 0.04 -0.05 33 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 12,718 0
30DEC25 132.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 7,825 0
30DEC25 135.00 C 0.18 0.18 0.17 0.01 -0.02 34 2 1,034 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 4,856 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4,436 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 211 0
30DEC25 145.00 C 0.12 0.12 0.12 0.01 0.00 41 100 1,783 +100
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 383 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,520 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 375 0
29JAN26 72.50 C 0.00 0.00 0.00 25.77 -3.86 51 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.31 -3.82 47 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 20.90 -3.76 43 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 18.57 -3.16 40 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 16.34 -2.96 39 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.82 -3.82 33 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 12.26 -2.92 36 0 100 0
29JAN26 90.00 C 0.00 0.00 0.00 10.41 -3.06 35 0 160 0
29JAN26 92.50 C 9.50 9.50 9.50 8.44 -2.97 33 5 84 -5
29JAN26 95.00 C 0.00 0.00 0.00 7.21 -2.09 34 0 415 0
29JAN26 97.50 C 7.02 7.02 5.83 5.82 -2.16 33 90 257 -14
29JAN26 100.00 C 5.82 5.82 4.65 4.83 -1.89 34 35 1,846 -1
29JAN26 102.50 C 4.29 4.29 3.74 3.95 -1.56 34 62 859 +59
29JAN26 105.00 C 3.71 3.71 3.12 3.14 -1.51 34 77 1,758 +13
29JAN26 107.50 C 2.81 3.04 2.50 2.47 -1.31 34 68 201 0
29JAN26 110.00 C 2.49 2.49 2.46 1.93 -1.09 34 7 1,330 -7
29JAN26 112.50 C 1.90 1.96 1.90 1.49 -0.91 34 60 436 -30
29JAN26 115.00 C 1.61 1.61 1.42 1.14 -0.74 34 31 1,030 -2
29JAN26 117.50 C 0.00 0.00 0.00 0.86 -0.60 34 0 153 0
29JAN26 120.00 C 1.13 1.13 1.13 0.65 -0.48 34 1 2,283 0
29JAN26 122.50 C 0.90 0.90 0.84 0.48 -0.38 34 90 407 +20
29JAN26 125.00 C 0.77 0.77 0.77 0.35 -0.30 34 30 324 0
29JAN26 127.50 C 0.00 0.00 0.00 0.26 -0.23 34 0 478 0
29JAN26 130.00 C 0.60 0.60 0.60 0.19 -0.18 34 30 3,239 0
29JAN26 132.50 C 0.53 0.53 0.53 0.14 -0.13 34 30 1,735 +30
29JAN26 135.00 C 0.00 0.00 0.00 0.10 -0.10 34 0 1,079 0
29JAN26 137.50 C 0.44 0.44 0.44 0.07 -0.08 34 30 146 +30
29JAN26 140.00 C 0.40 0.40 0.40 0.05 -0.06 34 30 31 +30
29JAN26 142.50 C 0.36 0.36 0.36 0.04 -0.04 34 30 30 +30
29JAN26 145.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 28.14 -3.22 43 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 26.14 -3.49 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.57 -3.56 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 21.45 -3.67 41 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.22 -3.10 39 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 17.10 -3.45 37 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 15.10 -2.72 36 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 13.23 -2.18 36 0 0 0
26FEB26 90.00 C 12.35 12.35 12.35 11.50 -2.95 35 1 6 0
26FEB26 92.50 C 0.00 0.00 0.00 9.52 -2.41 33 0 90 0
26FEB26 95.00 C 0.00 0.00 0.00 8.23 -2.41 33 0 480 0
26FEB26 97.50 C 7.59 7.59 7.59 6.99 -2.09 33 30 723 0
26FEB26 100.00 C 7.01 7.01 5.88 5.96 -1.84 34 77 354 0
26FEB26 102.50 C 5.65 5.65 5.03 5.03 -1.70 34 31 334 +31
26FEB26 105.00 C 4.79 4.79 4.26 4.22 -1.54 34 61 211 +22
26FEB26 107.50 C 3.61 3.61 3.61 3.48 -1.47 34 1 150 0
26FEB26 110.00 C 0.00 0.00 0.00 2.85 -1.29 34 0 99 0
26FEB26 112.50 C 3.23 3.23 3.23 2.32 -1.12 34 30 58 +30
26FEB26 115.00 C 2.42 2.42 2.42 1.88 -0.95 34 30 33 +30
26FEB26 117.50 C 0.00 0.00 0.00 1.51 -0.81 34 0 46 0
26FEB26 120.00 C 0.00 0.00 0.00 1.21 -0.68 34 0 1,152 0
26FEB26 122.50 C 0.00 0.00 0.00 0.96 -0.57 34 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 0.76 -0.48 34 0 330 0
26FEB26 127.50 C 0.00 0.00 0.00 0.60 -0.39 34 0 129 0
26FEB26 130.00 C 0.00 0.00 0.00 0.47 -0.32 34 0 60 0
26FEB26 132.50 C 0.85 0.85 0.85 0.36 -0.27 33 30 69 +30
26FEB26 135.00 C 0.00 0.00 0.00 0.28 -0.22 33 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.22 -0.17 34 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.17 -0.14 34 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.13 -0.11 34 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.10 -0.09 34 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.08 -0.07 34 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 47.88 -4.63 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.49 -4.60 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.82 -3.11 70 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 40.92 -4.17 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.84 -3.04 61 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.93 -3.51 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.58 -3.85 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.65 -4.61 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.03 -3.33 46 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.20 -3.43 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.63 -4.44 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.09 -3.03 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.51 -2.81 34 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 17.66 -2.89 35 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.22 -3.22 37 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 14.01 -3.51 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.79 -2.92 36 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 10.83 -2.38 34 0 20 0
30MAR26 95.00 C 0.00 0.00 0.00 9.48 -2.49 34 0 127 0
30MAR26 97.50 C 0.00 0.00 0.00 8.40 -2.19 34 0 124 0
30MAR26 100.00 C 0.00 0.00 0.00 7.33 -2.01 35 0 3,186 0
30MAR26 102.50 C 6.96 6.96 6.63 6.39 -1.84 35 60 285 +31
30MAR26 105.00 C 6.08 6.10 5.61 5.60 -1.63 35 65 3,501 0
30MAR26 107.50 C 5.52 5.52 4.93 4.79 -1.60 35 96 1,033 +66
30MAR26 110.00 C 4.32 4.32 4.32 4.09 -1.48 35 31 1,645 +31
30MAR26 112.50 C 0.00 0.00 0.00 3.48 -1.32 35 0 92 0
30MAR26 115.00 C 0.00 0.00 0.00 2.94 -1.18 35 0 1,712 0
30MAR26 117.50 C 0.00 0.00 0.00 2.48 -1.05 35 0 833 0
30MAR26 120.00 C 2.93 2.93 2.70 2.09 -0.92 35 2 7,971 0
30MAR26 122.50 C 2.20 2.20 2.20 1.75 -0.80 35 4 661 +4
30MAR26 125.00 C 1.89 1.89 1.89 1.46 -0.70 35 1 3,748 0
30MAR26 127.50 C 1.98 1.98 1.90 1.21 -0.62 35 14 3,068 -3
30MAR26 130.00 C 1.81 1.81 1.51 1.01 -0.53 35 16 7,917 +12
30MAR26 132.50 C 0.00 0.00 0.00 0.83 -0.46 35 0 2,202 0
30MAR26 135.00 C 0.00 0.00 0.00 0.69 -0.39 35 0 4,424 0
30MAR26 137.50 C 0.00 0.00 0.00 0.57 -0.33 35 0 476 0
30MAR26 140.00 C 0.00 0.00 0.00 0.47 -0.28 35 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.38 -0.24 35 0 489 0
30MAR26 145.00 C 0.00 0.00 0.00 0.31 -0.21 35 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.25 -0.18 34 0 513 0
30MAR26 150.00 C 0.71 0.71 0.71 0.21 -0.14 35 4 2,588 0
30MAR26 152.50 C 0.00 0.00 0.00 0.17 -0.12 35 0 911 0
30MAR26 155.00 C 0.00 0.00 0.00 0.14 -0.10 35 0 144 0
30MAR26 157.50 C 0.00 0.00 0.00 0.11 -0.09 35 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.09 -0.07 35 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.08 -0.05 35 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.06 -0.05 35 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 157 0
30MAR26 170.00 C 0.45 0.45 0.45 0.04 -0.04 35 30 374 -30
30MAR26 172.50 C 0.00 0.00 0.00 0.03 -0.03 34 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 48.48 -4.03 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 45.93 -4.16 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.10 -3.69 56 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 41.32 -4.06 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.84 -4.17 44 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.09 -3.64 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.31 -3.23 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.83 -3.43 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.81 -3.03 40 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 27.90 -3.75 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.52 -3.70 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.63 -3.60 38 0 0 0
29JUN26 80.00 C 22.85 22.85 22.85 21.84 -2.82 38 20 109 +20
29JUN26 82.50 C 0.00 0.00 0.00 20.03 -3.26 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 18.35 -2.89 37 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 16.60 -2.63 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.46 -2.11 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 14.07 -2.07 37 0 120 0
29JUN26 95.00 C 12.10 12.10 12.10 12.37 -2.35 36 300 378 +291
29JUN26 97.50 C 11.38 11.38 11.28 11.20 -2.26 36 17 619 +12
29JUN26 100.00 C 10.92 10.92 9.96 10.17 -2.19 36 61 3,867 0
29JUN26 102.50 C 0.00 0.00 0.00 9.20 -2.01 36 0 160 0
29JUN26 105.00 C 8.19 8.19 8.19 8.38 -1.86 36 30 335 +30
29JUN26 107.50 C 8.29 8.29 8.29 7.57 -1.82 37 30 269 +30
29JUN26 110.00 C 7.00 7.00 6.80 6.81 -1.67 36 6 269 +2
29JUN26 112.50 C 0.00 0.00 0.00 6.07 -1.56 36 0 635 0
29JUN26 115.00 C 0.00 0.00 0.00 5.43 -1.46 36 0 846 0
29JUN26 117.50 C 0.00 0.00 0.00 4.86 -1.29 36 0 131 0
29JUN26 120.00 C 0.00 0.00 0.00 4.29 -1.25 36 0 1,323 0
29JUN26 122.50 C 0.00 0.00 0.00 3.85 -1.12 36 0 70 0
29JUN26 125.00 C 0.00 0.00 0.00 3.42 -1.00 36 0 848 0
29JUN26 127.50 C 0.00 0.00 0.00 3.01 -0.96 36 0 65 0
29JUN26 130.00 C 3.54 3.54 3.54 2.69 -0.85 36 1 709 -1
29JUN26 132.50 C 3.19 3.19 3.19 2.38 -0.76 36 30 103 0
29JUN26 135.00 C 0.00 0.00 0.00 2.09 -0.73 36 0 201 0
29JUN26 137.50 C 2.50 2.50 2.50 1.81 -0.69 36 2 244 0
29JUN26 140.00 C 0.00 0.00 0.00 1.64 -0.56 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 1.39 -0.59 36 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 1.24 -0.52 36 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 1.10 -0.39 36 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.95 -0.38 36 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.84 -0.35 36 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.75 -0.29 36 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.65 -0.27 36 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.57 -0.25 36 0 2,228 0
29JUN26 162.50 C 0.00 0.00 0.00 0.50 -0.22 36 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.44 -0.19 36 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.38 -0.18 36 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.34 -0.16 36 0 57 0
29JUN26 172.50 C 0.00 0.00 0.00 0.30 -0.14 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.26 -0.12 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.22 -0.12 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.20 -0.10 36 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.18 -0.08 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.15 -0.08 36 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 48.53 -3.98 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 46.13 -4.41 47 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 44.10 -3.69 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.32 -4.33 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.84 -4.17 39 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.38 -3.86 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.30 -2.83 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.77 -3.49 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.79 -2.91 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.13 -4.07 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.53 -3.63 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.10 -3.68 38 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 23.61 -2.45 39 0 23 0
29SEP26 82.50 C 0.00 0.00 0.00 21.80 -3.41 38 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 19.50 -4.04 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.20 -2.92 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.08 -2.96 37 0 233 0
29SEP26 92.50 C 0.00 0.00 0.00 16.21 -2.63 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 14.73 -1.97 37 0 157 0
29SEP26 97.50 C 0.00 0.00 0.00 13.07 -2.96 35 0 63 0
29SEP26 100.00 C 0.00 0.00 0.00 12.42 -2.46 36 0 568 0
29SEP26 102.50 C 11.68 11.68 11.68 11.68 -2.16 37 30 606 +30
29SEP26 105.00 C 11.46 11.46 10.80 10.81 -2.09 37 34 1,110 +30
29SEP26 107.50 C 10.08 10.08 10.08 9.93 -2.01 37 2 40 +2
29SEP26 110.00 C 9.80 9.80 9.20 9.08 -2.03 37 6 1,134 +5
29SEP26 112.50 C 0.00 0.00 0.00 8.38 -1.95 37 0 114 0
29SEP26 115.00 C 0.00 0.00 0.00 7.68 -1.88 37 0 1,427 0
29SEP26 117.50 C 0.00 0.00 0.00 7.00 -1.86 37 0 45 0
29SEP26 120.00 C 6.80 6.80 6.80 6.45 -1.72 37 10 217 -8
29SEP26 122.50 C 0.00 0.00 0.00 5.91 -1.56 37 0 93 0
29SEP26 125.00 C 0.00 0.00 0.00 5.37 -1.56 37 0 67 0
29SEP26 127.50 C 0.00 0.00 0.00 4.93 -1.46 37 0 757 0
29SEP26 130.00 C 0.00 0.00 0.00 4.52 -1.33 37 0 35 0
29SEP26 132.50 C 0.00 0.00 0.00 4.11 -1.27 37 0 47 0
29SEP26 135.00 C 4.98 4.98 4.40 3.73 -1.25 37 4 833 -1
29SEP26 137.50 C 4.15 4.15 4.15 3.43 -1.14 37 1 1,499 0
TOTAL CALL 8,471 249,666 +2,244
21NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
21NOV25 90.00 P 0.08 0.08 0.07 0.03 +0.02 41 16 38 +6
21NOV25 92.50 P 0.20 0.35 0.18 0.18 +0.16 41 109 121 +96
21NOV25 95.00 P 0.34 0.93 0.26 0.69 +0.61 41 222 425 +67
21NOV25 97.50 P 0.60 2.00 0.60 1.80 +1.43 42 171 190 +50
21NOV25 100.00 P 2.35 4.07 2.24 3.53 +2.39 42 167 196 -27
21NOV25 102.50 P 3.86 5.14 3.86 5.86 +3.27 52 69 73 -2
21NOV25 105.00 P 5.72 5.72 5.72 8.32 +3.94 65 4 15 -3
21NOV25 107.50 P 0.00 0.00 0.00 10.80 +3.97 77 0 15 0
21NOV25 110.00 P 0.00 0.00 0.00 13.29 +3.91 89 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 15.78 +3.92 100 0 1 0
21NOV25 115.00 P 0.00 0.00 0.00 18.27 +3.54 110 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 20.77 +3.60 121 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 23.27 +3.94 132 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 25.77 +3.97 142 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 28.27 +3.97 152 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 350 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 198 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 68 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,137 0
27NOV25 82.50 P 0.10 0.10 0.10 0.01 0.00 40 27 884 -2
27NOV25 85.00 P 0.10 0.12 0.10 0.02 +0.01 36 7 737 +6
27NOV25 87.50 P 0.15 0.20 0.15 0.07 +0.06 36 5 1,369 -2
27NOV25 90.00 P 0.32 0.45 0.25 0.24 +0.20 36 99 2,297 -37
27NOV25 92.50 P 0.38 0.82 0.38 0.62 +0.47 36 643 2,814 -456
27NOV25 95.00 P 0.80 1.57 0.77 1.36 +0.95 36 1,365 9,221 -156
27NOV25 97.50 P 1.43 2.83 1.43 2.51 +1.56 36 936 3,412 -246
27NOV25 100.00 P 2.60 4.57 2.52 4.18 +2.31 38 441 7,388 -113
27NOV25 102.50 P 5.07 6.64 4.88 6.10 +2.86 38 111 4,120 -67
27NOV25 105.00 P 6.16 8.40 6.16 8.40 +3.35 41 59 6,300 -54
27NOV25 107.50 P 0.00 0.00 0.00 10.80 +3.52 46 2 4,569 -2
27NOV25 110.00 P 0.00 0.00 0.00 13.49 +3.83 61 0 1,657 0
27NOV25 112.50 P 16.50 16.50 16.50 16.07 +4.05 72 1 988 0
27NOV25 115.00 P 16.30 18.15 16.30 18.27 +3.54 66 6 3,869 -6
27NOV25 117.50 P 0.00 0.00 0.00 20.77 +3.60 72 0 1,603 0
27NOV25 120.00 P 0.00 0.00 0.00 23.56 +4.23 94 0 132 0
27NOV25 122.50 P 0.00 0.00 0.00 25.84 +4.04 89 0 173 0
27NOV25 125.00 P 28.50 28.50 28.50 28.73 +4.17 114 5 30 0
27NOV25 127.50 P 0.00 0.00 0.00 31.52 +4.72 131 0 60 0
27NOV25 130.00 P 0.00 0.00 0.00 33.32 +4.02 105 0 2 0
27NOV25 132.50 P 0.00 0.00 0.00 35.60 +3.80 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 39.02 +4.72 151 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 40.63 +3.69 99 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 43.10 +3.80 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 45.96 +4.16 141 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 48.53 +4.07 150 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 51.85 +5.05 192 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 53.31 +3.89 144 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 56.01 +3.91 164 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 58.35 +4.05 156 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 60.82 +4.02 158 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 63.31 +4.01 161 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 66.69 +4.78 216 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 69.40 +5.10 229 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 70.60 +2.65 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 73.55 +4.25 197 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 76.44 +4.64 223 0 88 0
27NOV25 175.00 P 0.00 0.00 0.00 79.40 +5.10 247 0 50 0
27NOV25 177.50 P 0.00 0.00 0.00 80.82 +4.02 189 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 84.38 +5.08 255 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 85.99 +4.19 211 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 88.10 +3.80 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 90.81 +4.01 202 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 94.33 +5.03 270 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
28NOV25 87.50 P 0.16 0.20 0.16 0.10 +0.08 36 60 60 +60
28NOV25 90.00 P 0.29 0.41 0.29 0.29 +0.23 36 73 73 +73
28NOV25 92.50 P 0.51 0.96 0.51 0.70 +0.52 36 138 135 +135
28NOV25 95.00 P 0.95 1.75 0.95 1.47 +1.00 36 169 125 +117
28NOV25 97.50 P 1.69 2.80 1.69 2.65 +1.59 37 34 37 +29
28NOV25 100.00 P 3.29 4.65 3.29 4.28 +2.25 38 32 30 +16
28NOV25 102.50 P 5.00 5.57 5.00 6.27 +2.85 40 26 0 0
28NOV25 105.00 P 0.00 0.00 0.00 8.54 +3.32 44 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 10.97 +3.62 50 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 13.50 +3.84 59 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 16.07 +4.05 69 0 0 0
28NOV25 115.00 P 0.00 0.00 0.00 18.27 +3.54 63 0 0 0
28NOV25 117.50 P 0.00 0.00 0.00 21.22 +3.92 88 0 0 0
28NOV25 120.00 P 0.00 0.00 0.00 23.79 +4.32 97 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 26.37 +4.57 107 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 59 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 153 0
30DEC25 60.00 P 0.07 0.07 0.07 0.01 0.00 51 13 30 +13
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
30DEC25 65.00 P 0.11 0.11 0.11 0.01 0.00 43 110 201 +110
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 218 0
30DEC25 72.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 267 0
30DEC25 75.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 678 0
30DEC25 77.50 P 0.35 0.35 0.35 0.09 +0.06 33 50 372 +50
30DEC25 80.00 P 0.34 0.45 0.34 0.18 +0.11 33 42 3,774 +3
30DEC25 82.50 P 0.48 0.48 0.45 0.35 +0.21 34 61 2,365 0
30DEC25 85.00 P 0.79 0.80 0.79 0.63 +0.35 34 34 6,027 +32
30DEC25 87.50 P 0.90 1.32 0.90 1.04 +0.54 34 296 8,776 +212
30DEC25 90.00 P 1.19 1.92 1.19 1.63 +0.79 34 258 5,367 -187
30DEC25 92.50 P 1.75 2.51 1.75 2.41 +1.05 34 411 3,667 +58
30DEC25 95.00 P 2.50 3.63 2.50 3.44 +1.39 34 2,268 6,274 +1,157
30DEC25 97.50 P 3.34 4.84 3.34 4.67 +1.71 34 946 5,479 +709
30DEC25 100.00 P 5.30 6.43 4.91 6.15 +2.15 34 729 17,373 +593
30DEC25 102.50 P 6.53 7.95 6.53 7.80 +2.41 34 595 5,857 -202
30DEC25 105.00 P 9.60 9.90 9.60 9.72 +2.69 35 20 8,933 +8
30DEC25 107.50 P 11.00 12.07 11.00 11.79 +2.97 36 52 3,945 -50
30DEC25 110.00 P 14.11 14.11 14.11 13.80 +3.09 35 5 17,531 0
30DEC25 112.50 P 14.14 16.29 13.94 16.38 +3.51 40 21 1,769 -18
30DEC25 115.00 P 18.30 18.30 18.30 18.27 +3.18 34 4 10,416 +4
30DEC25 117.50 P 0.00 0.00 0.00 21.22 +3.92 46 0 758 0
30DEC25 120.00 P 22.17 22.17 22.17 23.80 +4.33 51 30 4,896 -30
30DEC25 122.50 P 0.00 0.00 0.00 26.37 +4.55 55 0 760 0
30DEC25 125.00 P 0.00 0.00 0.00 28.73 +4.17 56 0 1,288 0
30DEC25 127.50 P 0.00 0.00 0.00 31.52 +4.22 64 0 45 0
30DEC25 130.00 P 0.00 0.00 0.00 33.32 +4.02 54 0 805 0
30DEC25 132.50 P 0.00 0.00 0.00 35.71 +3.54 52 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 39.02 +4.39 73 0 42 0
30DEC25 137.50 P 0.00 0.00 0.00 40.63 +3.69 53 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 43.10 +3.80 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 46.26 +3.37 77 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 48.53 +4.07 75 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 51.85 +5.02 93 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 54.02 +3.83 90 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 56.01 +3.91 81 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 59.00 +4.70 94 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 61.33 +4.53 93 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 64.22 +4.92 103 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 66.69 +3.83 105 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 69.40 +4.79 111 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 70.60 +2.65 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 73.55 +3.96 97 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 76.44 +4.43 109 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 79.40 +5.10 120 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 80.82 +4.02 96 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 84.38 +5.08 123 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 86.54 +4.59 119 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 88.10 +2.75 0 0 0 0
29JAN26 72.50 P 0.35 0.35 0.35 0.12 +0.06 34 50 151 +50
29JAN26 75.00 P 0.41 0.47 0.41 0.21 +0.10 33 100 276 +100
29JAN26 77.50 P 0.58 0.58 0.58 0.37 +0.17 34 30 468 +30
29JAN26 80.00 P 0.86 0.86 0.86 0.60 +0.26 34 30 428 +30
29JAN26 82.50 P 0.91 0.96 0.91 0.93 +0.37 34 200 659 +110
29JAN26 85.00 P 1.26 1.26 1.18 1.38 +0.52 34 120 1,491 +100
29JAN26 87.50 P 1.71 2.08 1.71 1.97 +0.70 34 69 1,088 +39
29JAN26 90.00 P 2.25 2.79 2.21 2.72 +0.91 34 645 7,088 +611
29JAN26 92.50 P 3.00 3.63 2.98 3.55 +1.08 33 474 2,045 +368
29JAN26 95.00 P 3.93 4.80 3.93 4.61 +1.35 33 920 6,264 +523
29JAN26 97.50 P 5.06 5.86 5.06 5.86 +1.63 34 464 3,190 +429
29JAN26 100.00 P 7.39 7.39 7.39 7.35 +1.95 34 30 2,519 +30
29JAN26 102.50 P 0.00 0.00 0.00 9.01 +2.25 35 0 1,762 0
29JAN26 105.00 P 10.71 10.71 10.71 10.81 +2.49 35 4 1,214 0
29JAN26 107.50 P 11.60 11.60 11.60 12.04 +2.01 31 10 307 0
29JAN26 110.00 P 15.20 15.20 15.05 14.59 +2.98 35 201 545 +200
29JAN26 112.50 P 0.00 0.00 0.00 16.41 +2.50 33 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 19.17 +3.17 38 0 10 0
29JAN26 117.50 P 0.00 0.00 0.00 21.22 +3.05 37 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 23.80 +4.19 40 0 50 0
29JAN26 122.50 P 0.00 0.00 0.00 26.41 +4.27 44 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 28.97 +4.41 48 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 31.52 +4.22 51 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 33.95 +4.63 53 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 36.22 +3.63 52 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 39.02 +3.69 58 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 40.63 +3.69 44 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 43.58 +4.28 57 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 46.72 +3.83 67 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 48.53 +3.25 60 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 51.85 +5.02 73 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 54.02 +3.63 71 0 1 0
26FEB26 70.00 P 0.41 0.41 0.41 0.17 +0.07 34 2 6 +2
26FEB26 72.50 P 0.00 0.00 0.00 0.28 +0.11 34 0 221 0
26FEB26 75.00 P 0.00 0.00 0.00 0.45 +0.17 34 0 396 0
26FEB26 77.50 P 0.00 0.00 0.00 0.70 +0.26 34 0 111 0
26FEB26 80.00 P 1.06 1.18 1.06 1.03 +0.36 34 90 321 +90
26FEB26 82.50 P 1.38 1.38 1.38 1.47 +0.48 34 30 296 +30
26FEB26 85.00 P 2.01 2.10 2.01 2.02 +0.63 34 34 1,020 -21
26FEB26 87.50 P 2.29 2.29 2.29 2.66 +0.76 34 13 666 0
26FEB26 90.00 P 2.98 3.52 2.94 3.44 +0.91 33 707 1,292 +636
26FEB26 92.50 P 3.81 4.47 3.75 4.37 +1.10 33 885 2,414 +848
26FEB26 95.00 P 4.81 5.59 4.81 5.47 +1.35 33 565 1,431 +530
26FEB26 97.50 P 5.98 6.73 5.80 6.75 +1.60 33 453 767 +238
26FEB26 100.00 P 8.19 8.19 8.19 8.19 +1.83 34 5 234 +5
26FEB26 102.50 P 9.70 9.70 9.70 9.80 +2.09 34 1 278 -1
26FEB26 105.00 P 0.00 0.00 0.00 11.53 +2.28 34 0 8 0
26FEB26 107.50 P 0.00 0.00 0.00 13.46 +2.43 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.87 +2.14 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.59 +2.14 30 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.17 +2.64 33 0 10 0
26FEB26 117.50 P 0.00 0.00 0.00 21.24 +3.07 32 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.80 +2.86 35 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 26.41 +4.27 39 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 29.10 +4.53 43 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 31.52 +4.13 45 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 34.11 +3.77 48 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 36.22 +3.63 46 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 39.17 +3.84 52 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 41.14 +3.35 49 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 43.82 +3.48 53 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 46.72 +3.83 59 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 48.82 +3.54 56 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 51.85 +4.07 64 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 54.02 +3.63 62 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30MAR26 57.50 P 0.26 0.26 0.26 0.03 +0.01 35 2 2 +2
30MAR26 60.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 60 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 +0.04 35 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.16 +0.06 35 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 0.26 +0.09 35 0 8 0
30MAR26 70.00 P 0.00 0.00 0.00 0.40 +0.13 35 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.60 +0.19 35 0 5 0
30MAR26 75.00 P 0.00 0.00 0.00 0.87 +0.27 35 0 98 0
30MAR26 77.50 P 1.26 1.37 1.26 1.23 +0.36 35 37 355 +36
30MAR26 80.00 P 0.00 0.00 0.00 1.68 +0.46 35 0 7,181 0
30MAR26 82.50 P 2.23 2.23 2.23 2.22 +0.58 35 30 387 +30
30MAR26 85.00 P 2.82 2.91 2.82 2.84 +0.69 35 31 1,216 +1
30MAR26 87.50 P 3.13 3.53 3.13 3.57 +0.79 34 143 1,920 +35
30MAR26 90.00 P 4.55 4.55 4.55 4.44 +0.98 34 2 4,620 +2
30MAR26 92.50 P 5.41 5.60 5.34 5.44 +1.15 34 173 6,307 -28
30MAR26 95.00 P 5.95 6.77 5.95 6.58 +1.35 34 42 21,198 +30
30MAR26 97.50 P 7.82 7.82 7.82 7.87 +1.57 34 30 1,131 +30
30MAR26 100.00 P 0.00 0.00 0.00 9.30 +1.78 35 0 10,402 0
30MAR26 102.50 P 10.65 10.65 10.65 10.86 +1.96 35 30 800 +16
30MAR26 105.00 P 0.00 0.00 0.00 12.55 +2.13 35 0 6,666 0
30MAR26 107.50 P 0.00 0.00 0.00 14.44 +2.29 36 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 16.37 +2.62 36 0 9,402 0
30MAR26 112.50 P 17.83 19.22 17.83 17.75 +2.12 34 3 1,491 0
30MAR26 115.00 P 20.60 20.70 20.55 20.41 +2.76 37 300 505 -293
30MAR26 117.50 P 21.95 21.95 21.95 21.94 +2.28 34 250 1,051 +135
30MAR26 120.00 P 0.00 0.00 0.00 23.80 +2.07 32 0 2,362 0
30MAR26 122.50 P 0.00 0.00 0.00 26.41 +2.54 35 0 523 0
30MAR26 125.00 P 0.00 0.00 0.00 29.34 +4.02 40 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 31.52 +3.40 40 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 34.27 +3.93 44 0 1,012 0
30MAR26 132.50 P 0.00 0.00 0.00 36.64 +4.05 45 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 39.17 +3.84 47 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 41.14 +3.35 44 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 43.82 +3.48 47 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 46.72 +3.69 53 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 48.82 +3.33 51 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 51.85 +4.07 57 0 0 0
30MAR26 150.00 P 53.00 53.00 53.00 54.02 +3.63 56 2 4 +2
30MAR26 152.50 P 0.00 0.00 0.00 56.01 +3.91 52 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 59.00 +3.81 58 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 61.33 +3.50 58 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 64.22 +4.92 63 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 66.69 +3.83 65 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 69.40 +4.79 68 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.60 +2.65 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 73.55 +3.96 62 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 76.44 +4.43 68 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 79.40 +5.10 73 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.82 +4.02 62 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 84.38 +5.08 76 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 86.54 +4.59 74 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 88.10 +2.75 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 +0.05 36 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.25 +0.07 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.38 +0.11 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.56 +0.16 36 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.78 +0.20 36 0 52 0
29JUN26 67.50 P 0.00 0.00 0.00 1.05 +0.25 36 0 68 0
29JUN26 70.00 P 1.61 1.61 1.61 1.41 +0.34 36 30 400 +30
29JUN26 72.50 P 0.00 0.00 0.00 1.83 +0.41 36 0 117 0
29JUN26 75.00 P 0.00 0.00 0.00 2.32 +0.50 36 0 543 0
29JUN26 77.50 P 0.00 0.00 0.00 2.83 +0.50 36 0 61 0
29JUN26 80.00 P 0.00 0.00 0.00 3.53 +0.63 36 0 285 0
29JUN26 82.50 P 0.00 0.00 0.00 4.24 +0.68 36 0 210 0
29JUN26 85.00 P 4.72 4.72 4.72 4.96 +0.78 35 1 1,690 0
29JUN26 87.50 P 5.92 5.92 5.92 5.90 +0.96 35 30 271 +30
29JUN26 90.00 P 0.00 0.00 0.00 6.91 +1.02 35 0 8,814 0
29JUN26 92.50 P 7.69 7.69 7.69 8.04 +1.20 35 30 574 0
29JUN26 95.00 P 8.94 9.45 8.94 9.27 +1.33 35 354 1,936 +353
29JUN26 97.50 P 0.00 0.00 0.00 10.61 +1.51 35 0 1,180 0
29JUN26 100.00 P 0.00 0.00 0.00 12.12 +1.71 36 0 11,477 0
29JUN26 102.50 P 0.00 0.00 0.00 13.58 +1.81 35 0 477 0
29JUN26 105.00 P 0.00 0.00 0.00 15.21 +2.36 36 0 1,255 0
29JUN26 107.50 P 0.00 0.00 0.00 16.92 +2.04 36 0 693 0
29JUN26 110.00 P 18.67 18.87 18.67 18.71 +2.16 36 14 631 +14
29JUN26 112.50 P 20.30 20.30 20.30 21.02 +2.73 38 1 859 0
29JUN26 115.00 P 0.00 0.00 0.00 22.94 +2.53 38 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 23.94 +1.73 35 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 26.17 +1.99 36 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 28.18 +2.22 36 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 30.15 +2.10 35 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 33.30 +3.30 40 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 34.42 +2.21 35 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 36.64 +2.19 35 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 39.17 +2.35 37 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 41.14 +2.47 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.28 +3.06 41 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 46.72 +3.32 42 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 49.01 +3.24 42 0 2 0
29JUN26 147.50 P 0.00 0.00 0.00 51.85 +4.07 46 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 54.02 +3.63 45 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 56.01 +3.91 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.09 +3.90 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 61.33 +3.50 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.22 +4.86 51 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.69 +3.83 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.40 +4.79 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.60 +2.65 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.55 +3.39 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 76.44 +4.43 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 79.40 +5.10 59 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.82 +4.02 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.38 +5.08 61 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 86.54 +4.59 60 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.10 +2.75 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 0.31 +0.04 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 +0.06 37 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.64 +0.10 37 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.86 +0.12 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.14 +0.14 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.50 +0.22 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.89 +0.23 37 0 0 0
29SEP26 70.00 P 2.47 2.47 2.47 2.39 +0.33 37 1 74 +1
29SEP26 72.50 P 0.00 0.00 0.00 2.92 +0.37 37 0 1 0
29SEP26 75.00 P 3.29 3.33 3.29 3.59 +0.50 37 4 1,379 +4
29SEP26 77.50 P 0.00 0.00 0.00 4.16 +0.39 36 0 34 0
29SEP26 80.00 P 0.00 0.00 0.00 4.89 +0.46 36 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 5.72 +0.73 36 0 390 0
29SEP26 85.00 P 0.00 0.00 0.00 6.64 +0.83 36 0 3,060 0
29SEP26 87.50 P 0.00 0.00 0.00 7.65 +0.94 36 0 2,076 0
29SEP26 90.00 P 8.00 8.88 8.00 8.72 +1.02 36 13 1,153 +13
29SEP26 92.50 P 9.87 10.00 9.87 9.94 +1.21 36 41 317 +40
29SEP26 95.00 P 11.20 11.35 11.20 11.21 +1.33 36 21 1,866 +20
29SEP26 97.50 P 12.48 12.50 12.44 12.68 +1.55 36 225 890 +194
29SEP26 100.00 P 0.00 0.00 0.00 14.05 +1.60 36 0 2,577 0
29SEP26 102.50 P 14.31 15.60 14.31 15.54 +1.61 36 19 817 +1
29SEP26 105.00 P 17.00 17.00 17.00 17.14 +1.79 36 1 373 0
29SEP26 107.50 P 18.50 18.50 18.50 18.82 +1.90 36 1 425 +1
29SEP26 110.00 P 20.41 20.41 20.41 20.56 +2.01 37 2 114 +2
29SEP26 112.50 P 0.00 0.00 0.00 22.37 +2.12 37 0 7 0
29SEP26 115.00 P 0.00 0.00 0.00 24.71 +2.69 38 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 25.53 +1.68 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 28.57 +2.63 39 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 30.06 +2.71 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 32.00 +2.16 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.97 +2.98 37 0 0 0
29SEP26 130.00 P 36.00 36.00 36.00 36.84 +3.82 40 2 9 +2
29SEP26 132.50 P 0.00 0.00 0.00 37.92 +2.30 36 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 41.10 +3.69 40 0 3 0
29SEP26 137.50 P 42.14 42.14 42.14 43.45 +3.69 41 30 180 +30
TOTAL PUT 18,969 347,900 +7,654
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$ 33.12
27NOV25 24.00 C 0.00 0.00 0.00 9.16 -0.86 92 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 8.17 -0.85 87 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 7.17 -0.86 76 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 6.14 -0.89 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 5.15 -0.88 44 0 15 0
27NOV25 29.00 C 0.00 0.00 0.00 4.17 -0.87 44 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 3.22 -0.85 44 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 2.34 -0.81 43 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 1.56 -0.68 42 0 2 0
27NOV25 33.00 C 1.02 1.02 0.85 0.96 -0.58 42 27 30 -11
27NOV25 34.00 C 0.73 0.73 0.42 0.55 -0.44 43 75 49 +21
27NOV25 35.00 C 0.31 0.31 0.25 0.28 -0.31 43 20 74 +1
27NOV25 36.00 C 0.14 0.14 0.12 0.13 -0.19 43 13 192 +8
27NOV25 37.00 C 0.11 0.11 0.07 0.06 -0.10 44 23 147 -3
27NOV25 38.00 C 0.04 0.04 0.04 0.03 -0.05 46 34 351 -1
27NOV25 39.00 C 0.04 0.04 0.04 0.01 -0.03 45 12 549 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 268 0
27NOV25 41.00 C 0.03 0.03 0.03 0.01 0.00 57 5 325 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 117 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 308 0
27NOV25 44.00 C 0.02 0.02 0.02 0.01 0.00 73 27 91 -1
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 174 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 211 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 115 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 139 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 97 0 136 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 101 0 77 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 33 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 121 0 143 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 130 0 49 0
30DEC25 20.00 C 0.00 0.00 0.00 13.16 -0.92 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.17 -0.88 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.17 -0.85 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.19 -0.81 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.20 -0.91 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.22 -0.88 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.28 -0.80 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.35 -0.84 40 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.48 -0.83 42 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.64 -0.80 42 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.87 -0.76 42 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 3.17 -0.71 42 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 2.53 -0.58 41 0 110 0
30DEC25 33.00 C 2.07 2.07 2.07 1.98 -0.54 41 10 12 +9
30DEC25 34.00 C 1.58 1.58 1.58 1.53 -0.49 41 1 161 +1
30DEC25 35.00 C 1.08 1.18 1.08 1.16 -0.43 41 4 275 +4
30DEC25 36.00 C 0.81 0.84 0.81 0.87 -0.37 41 14 274 +10
30DEC25 37.00 C 0.69 0.69 0.62 0.65 -0.30 41 45 412 +3
30DEC25 38.00 C 0.48 0.48 0.45 0.47 -0.24 41 10 116 -2
30DEC25 39.00 C 0.00 0.00 0.00 0.35 -0.18 42 0 247 0
30DEC25 40.00 C 0.36 0.36 0.24 0.25 -0.16 42 23 241 +4
30DEC25 41.00 C 0.23 0.23 0.21 0.17 -0.13 42 26 335 +19
30DEC25 42.00 C 0.15 0.15 0.15 0.12 -0.10 42 23 156 +6
30DEC25 43.00 C 0.00 0.00 0.00 0.08 -0.07 42 0 376 0
30DEC25 44.00 C 0.00 0.00 0.00 0.06 -0.05 43 0 284 0
30DEC25 45.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 286 0
30DEC25 46.00 C 0.00 0.00 0.00 0.03 -0.02 43 20 292 +20
30DEC25 47.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 76 0
30DEC25 48.00 C 0.06 0.06 0.06 0.01 -0.02 42 1 78 -1
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 140 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 153 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 8.36 - 36 0 0 -
29JAN26 26.00 C 0.00 0.00 0.00 7.46 -0.93 38 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.70 -0.71 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.88 -0.78 43 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.12 -0.75 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.42 -0.71 43 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.78 -0.66 43 0 0 0
29JAN26 32.00 C 3.02 3.02 3.02 3.19 -0.52 42 1 1 +1
29JAN26 33.00 C 0.00 0.00 0.00 2.64 -0.52 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 2.21 -0.46 42 0 20 0
29JAN26 35.00 C 1.84 1.84 1.84 1.85 -0.39 43 1 23 +1
29JAN26 36.00 C 0.00 0.00 0.00 1.55 -0.32 43 0 6 0
29JAN26 37.00 C 1.34 1.34 1.21 1.27 -0.32 43 32 64 +32
29JAN26 38.00 C 1.10 1.10 0.96 1.03 -0.29 43 3 55 +3
29JAN26 39.00 C 0.00 0.00 0.00 0.82 -0.27 43 0 15 0
29JAN26 40.00 C 0.73 0.73 0.73 0.65 -0.24 43 11 116 +11
29JAN26 41.00 C 0.00 0.00 0.00 0.52 -0.19 43 0 52 0
29JAN26 42.00 C 0.00 0.00 0.00 0.41 -0.16 43 0 352 0
29JAN26 43.00 C 0.00 0.00 0.00 0.32 -0.12 43 0 66 0
29JAN26 44.00 C 0.34 0.34 0.34 0.25 -0.10 43 37 196 +37
29JAN26 45.00 C 0.00 0.00 0.00 0.19 -0.09 43 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.15 -0.07 43 0 31 0
29JAN26 47.00 C 0.00 0.00 0.00 0.11 -0.06 43 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 87 0
29JAN26 50.00 C 0.13 0.13 0.13 0.05 -0.03 43 1 35 0
29JAN26 52.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 317 0
29JAN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
26FEB26 25.00 C 0.00 0.00 0.00 8.72 - 45 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 7.88 -0.75 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.88 -0.91 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.11 -0.86 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.50 -0.73 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.86 -0.67 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.22 -0.66 42 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.66 -0.52 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.11 -0.54 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 2.69 -0.46 42 0 65 0
26FEB26 35.00 C 0.00 0.00 0.00 2.36 -0.40 43 0 105 0
26FEB26 36.00 C 2.10 2.10 2.10 2.03 -0.37 43 1 48 0
26FEB26 37.00 C 1.68 1.68 1.68 1.71 -0.38 43 6 217 +6
26FEB26 38.00 C 0.00 0.00 0.00 1.44 -0.35 43 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 1.21 -0.32 43 0 100 0
26FEB26 40.00 C 1.09 1.09 1.09 1.01 -0.28 43 18 48 +18
26FEB26 41.00 C 0.94 0.94 0.94 0.84 -0.25 43 41 55 +41
26FEB26 42.00 C 0.00 0.00 0.00 0.69 -0.22 43 0 1 0
26FEB26 43.00 C 0.71 0.71 0.71 0.57 -0.17 43 38 38 +38
26FEB26 44.00 C 0.00 0.00 0.00 0.47 -0.15 43 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.38 -0.13 43 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.31 -0.11 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.31 -1.05 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.36 -1.05 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.44 -1.03 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.55 -0.98 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.68 -0.98 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.84 -0.96 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.05 -0.90 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.27 -0.86 41 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.54 -0.84 42 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.89 -0.88 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.24 -0.72 42 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.82 -0.61 44 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.38 -0.48 46 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 3.78 -0.55 44 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 3.35 -0.44 44 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 2.95 -0.46 44 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 2.59 -0.43 44 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 2.27 -0.47 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.04 -0.30 45 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 1.78 -0.33 45 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.54 -0.30 45 0 257 0
30MAR26 41.00 C 0.00 0.00 0.00 1.34 -0.27 45 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 1.12 -0.24 44 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.97 -0.21 44 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.83 -0.19 44 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.72 -0.17 44 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.62 -0.15 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.54 -0.12 45 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 0.47 -0.10 45 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.40 -0.09 45 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.34 -0.08 45 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.23 -0.07 45 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.15 -0.05 44 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.10 -0.04 44 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 26 0
30MAR26 62.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 12.77 -1.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.90 -1.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.08 -0.97 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.29 -0.95 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.54 -0.84 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.82 -0.88 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.13 -0.82 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.41 -0.88 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.87 -0.80 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.30 -0.73 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.71 -0.80 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.27 -0.68 45 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.94 -0.53 46 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 4.40 -0.58 45 0 900 0
29JUN26 35.00 C 0.00 0.00 0.00 4.03 -0.61 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.69 -0.55 45 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.37 -0.63 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.13 -0.42 46 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 2.76 -0.50 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.57 -0.39 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.33 -0.44 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.05 -0.40 45 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.85 -0.39 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.67 -0.36 45 0 110 0
29JUN26 45.00 C 1.70 1.70 1.70 1.52 -0.38 45 1 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.36 -0.32 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.27 -0.26 46 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 1.15 -0.23 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.03 -0.23 46 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.90 -0.25 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.70 -0.19 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.56 -0.14 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.42 -0.13 46 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.97 - 44 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 9.32 -0.93 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.69 -0.82 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.09 -0.75 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.53 -0.73 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.03 -0.75 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.53 -0.74 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.03 -0.76 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.78 -0.55 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.32 -0.52 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.91 -0.56 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.57 -0.60 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.27 -0.55 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.04 -0.46 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.74 -0.43 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.48 -0.31 46 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.22 -0.34 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.96 -0.39 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.76 -0.24 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.56 -0.24 46 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.36 -0.24 46 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 2.12 -0.29 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.97 -0.25 46 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 1.83 -0.24 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.68 -0.25 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.55 -0.24 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.33 -0.15 46 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.09 -0.13 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.90 -0.15 46 0 1 0
TOTAL CALL 604 15,226 +275
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
27NOV25 26.00 P 0.02 0.02 0.02 0.01 0.00 66 3 5 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
27NOV25 29.00 P 0.05 0.07 0.05 0.03 +0.01 46 54 113 +29
27NOV25 30.00 P 0.14 0.14 0.14 0.08 +0.03 45 15 214 0
27NOV25 31.00 P 0.25 0.30 0.25 0.20 +0.08 44 89 183 +86
27NOV25 32.00 P 0.53 0.62 0.53 0.46 +0.18 45 4 396 +4
27NOV25 33.00 P 0.81 1.05 0.81 0.87 +0.30 45 19 250 +15
27NOV25 34.00 P 1.15 1.72 1.15 1.44 +0.43 45 26 221 -12
27NOV25 35.00 P 2.05 2.36 2.05 2.18 +0.56 46 4 375 -1
27NOV25 36.00 P 3.00 3.00 3.00 2.99 +0.69 43 1 350 0
27NOV25 37.00 P 4.00 4.25 4.00 3.92 +0.78 44 22 563 -2
27NOV25 38.00 P 0.00 0.00 0.00 4.89 +0.83 44 0 221 0
27NOV25 39.00 P 0.00 0.00 0.00 5.88 +0.86 0 0 108 0
27NOV25 40.00 P 7.06 7.06 7.06 6.88 +0.88 0 2 273 -45
27NOV25 41.00 P 0.00 0.00 0.00 7.88 +0.75 0 0 84 -15
27NOV25 42.00 P 0.00 0.00 0.00 8.88 +0.76 0 0 108 0
27NOV25 43.00 P 10.30 10.30 10.30 9.88 +0.75 0 20 30 -62
27NOV25 44.00 P 0.00 0.00 0.00 10.88 +0.73 0 0 29 0
27NOV25 45.00 P 0.00 0.00 0.00 11.89 +0.74 88 0 20 0
27NOV25 46.00 P 0.00 0.00 0.00 12.88 +0.79 0 0 15 -5
27NOV25 47.00 P 0.00 0.00 0.00 13.88 +0.69 0 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 14.88 +0.70 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 15.88 +0.70 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 16.88 +0.86 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 19.38 +0.75 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 21.88 +0.84 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 24.38 +0.76 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 43 0
30DEC25 26.00 P 0.14 0.14 0.14 0.08 +0.02 42 1 73 0
30DEC25 27.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 144 0
30DEC25 28.00 P 0.00 0.00 0.00 0.25 +0.05 42 0 236 0
30DEC25 29.00 P 0.48 0.48 0.48 0.42 +0.09 42 17 150 +17
30DEC25 30.00 P 0.65 0.73 0.65 0.65 +0.13 42 38 399 +38
30DEC25 31.00 P 0.92 1.02 0.92 0.95 +0.18 42 26 510 +26
30DEC25 32.00 P 1.32 1.45 1.32 1.34 +0.24 43 48 382 +29
30DEC25 33.00 P 1.80 1.90 1.77 1.77 +0.26 42 17 1,021 +8
30DEC25 34.00 P 0.00 0.00 0.00 2.25 +0.24 40 0 760 0
30DEC25 35.00 P 0.00 0.00 0.00 2.98 +0.40 42 2 490 -2
30DEC25 36.00 P 0.00 0.00 0.00 3.65 +0.51 42 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 4.42 +0.57 42 0 213 0
30DEC25 38.00 P 0.00 0.00 0.00 5.25 +0.64 42 0 235 0
30DEC25 39.00 P 6.50 6.50 6.50 6.12 +0.69 42 5 116 0
30DEC25 40.00 P 0.00 0.00 0.00 7.17 +0.73 48 0 65 0
30DEC25 41.00 P 0.00 0.00 0.00 8.06 +0.79 48 0 40 0
30DEC25 42.00 P 0.00 0.00 0.00 9.02 +0.82 50 0 121 0
30DEC25 43.00 P 0.00 0.00 0.00 9.95 +0.79 48 0 243 0
30DEC25 44.00 P 0.00 0.00 0.00 10.92 +0.76 49 0 158 0
30DEC25 45.00 P 0.00 0.00 0.00 11.93 +0.75 53 0 32 0
30DEC25 46.00 P 0.00 0.00 0.00 12.93 +0.75 56 0 24 -15
30DEC25 47.00 P 0.00 0.00 0.00 13.93 +0.74 59 0 22 0
30DEC25 48.00 P 0.00 0.00 0.00 14.93 +0.75 62 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 15.93 +0.75 65 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 16.93 +0.83 67 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.43 +0.75 74 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.93 +0.75 80 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.43 +0.81 86 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.93 +0.88 91 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 29.44 +0.80 98 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.93 +0.79 101 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.43 +0.75 106 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.93 +0.83 111 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 39.43 +0.79 115 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 41.94 +0.80 121 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 44.44 +0.84 125 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 46.93 +0.79 127 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 49.43 +0.88 131 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.16 - 43 0 0 -
29JAN26 26.00 P 0.00 0.00 0.00 0.26 +0.05 43 0 1 0
29JAN26 27.00 P 0.00 0.00 0.00 0.40 +0.08 43 0 8 0
29JAN26 28.00 P 0.66 0.66 0.66 0.59 +0.11 43 5 51 +4
29JAN26 29.00 P 0.00 0.00 0.00 0.83 +0.15 43 0 21 0
29JAN26 30.00 P 1.13 1.20 1.13 1.12 +0.17 43 24 16 +7
29JAN26 31.00 P 1.56 1.56 1.56 1.48 +0.22 43 1 157 +1
29JAN26 32.00 P 1.90 1.90 1.90 1.90 +0.27 43 10 208 +10
29JAN26 33.00 P 2.35 2.35 2.35 2.40 +0.31 43 1 155 +1
29JAN26 34.00 P 0.00 0.00 0.00 2.95 +0.35 43 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 3.54 +0.36 43 0 4 0
29JAN26 36.00 P 0.00 0.00 0.00 4.18 +0.37 43 0 8 0
29JAN26 37.00 P 0.00 0.00 0.00 4.90 +0.67 43 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 5.76 +0.68 44 0 89 0
29JAN26 39.00 P 6.75 6.75 6.75 6.59 +0.74 45 5 144 +5
29JAN26 40.00 P 0.00 0.00 0.00 7.44 +0.67 46 0 91 0
29JAN26 41.00 P 0.00 0.00 0.00 8.31 +0.63 46 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 9.27 +0.70 48 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 10.23 +0.83 50 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 11.13 +0.81 50 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 12.08 +0.81 51 0 53 0
29JAN26 46.00 P 0.00 0.00 0.00 13.05 +0.79 52 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 13.93 +0.71 48 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 14.96 +0.78 52 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.93 +0.75 52 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.94 +0.84 55 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.43 +0.75 60 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.93 +0.75 65 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 24.43 +0.81 69 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.30 - 43 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 0.45 +0.07 43 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 0.63 +0.10 43 0 19 0
26FEB26 28.00 P 0.91 0.91 0.91 0.86 +0.14 43 20 20 +20
26FEB26 29.00 P 1.19 1.19 1.19 1.13 +0.15 43 20 27 +20
26FEB26 30.00 P 1.52 1.52 1.52 1.47 +0.19 43 40 170 +40
26FEB26 31.00 P 1.94 1.94 1.88 1.85 +0.23 43 120 278 +120
26FEB26 32.00 P 2.38 2.41 2.38 2.30 +0.29 43 22 211 +22
26FEB26 33.00 P 2.75 2.93 2.75 2.79 +0.28 43 22 152 +22
26FEB26 34.00 P 0.00 0.00 0.00 3.35 +0.33 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.96 +0.36 43 0 150 0
26FEB26 36.00 P 0.00 0.00 0.00 4.63 +0.41 44 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 5.41 +0.52 45 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.16 +0.71 45 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 6.96 +0.64 46 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 7.80 +0.67 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.55 +0.56 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.56 +0.71 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.45 +0.83 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.28 +0.79 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.17 +0.77 48 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.05 +0.75 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.19 +0.04 45 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.28 +0.05 45 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.39 +0.06 44 0 2 0
30MAR26 25.00 P 0.56 0.56 0.56 0.55 +0.10 45 15 18 +15
30MAR26 26.00 P 0.00 0.00 0.00 0.75 +0.12 45 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.95 +0.11 44 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 1.26 +0.17 45 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 1.60 +0.22 45 0 148 0
30MAR26 30.00 P 0.00 0.00 0.00 1.89 +0.18 44 1 143 +1
30MAR26 31.00 P 2.22 2.22 2.22 2.34 +0.25 44 1 240 +1
30MAR26 32.00 P 0.00 0.00 0.00 2.77 +0.26 44 0 453 0
30MAR26 33.00 P 0.00 0.00 0.00 3.26 +0.27 44 2 395 0
30MAR26 34.00 P 0.00 0.00 0.00 3.85 +0.34 44 0 444 0
30MAR26 35.00 P 0.00 0.00 0.00 4.50 +0.40 45 0 551 0
30MAR26 36.00 P 0.00 0.00 0.00 5.16 +0.45 45 0 110 0
30MAR26 37.00 P 0.00 0.00 0.00 5.91 +0.53 46 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 6.61 +0.58 46 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 7.42 +0.63 47 0 4 0
30MAR26 40.00 P 8.12 8.12 8.12 8.14 +0.59 47 3 1,009 +3
30MAR26 41.00 P 0.00 0.00 0.00 9.04 +0.70 48 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.88 +0.66 49 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 10.78 +0.80 50 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.61 +0.78 49 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.52 +0.76 50 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.42 +0.86 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.34 +0.87 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.27 +0.91 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.04 +0.74 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.16 +0.90 52 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 19.62 +0.94 56 0 24 0
30MAR26 55.00 P 0.00 0.00 0.00 21.93 +0.75 52 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 24.43 +0.81 56 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.93 +0.71 59 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.44 +0.76 63 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.93 +0.79 66 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.43 +0.75 69 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.93 +0.81 72 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.43 +0.77 74 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.07 +0.93 85 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.44 +0.68 80 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 +0.02 46 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.62 +0.04 46 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.80 +0.06 46 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 1.02 +0.08 46 0 14 0
29JUN26 25.00 P 1.26 1.26 1.26 1.25 +0.09 45 2 10 +2
29JUN26 26.00 P 0.00 0.00 0.00 1.55 +0.15 46 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.86 +0.17 45 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 2.21 +0.19 45 1 3 +1
29JUN26 29.00 P 0.00 0.00 0.00 2.60 +0.22 45 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 3.00 +0.21 45 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 3.46 +0.24 45 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 3.97 +0.28 45 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 4.50 +0.26 45 0 42 0
29JUN26 34.00 P 0.00 0.00 0.00 5.18 +0.43 46 0 1,225 0
29JUN26 35.00 P 0.00 0.00 0.00 5.74 +0.42 45 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.44 +0.50 46 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 7.11 +0.52 46 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 7.83 +0.53 46 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.55 +0.55 46 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.18 +0.48 46 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 10.06 +0.64 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.87 +0.68 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.69 +0.70 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.51 +0.73 48 0 0 0
29JUN26 45.00 P 12.80 12.80 12.80 13.17 +0.50 46 1 2 0
29JUN26 46.00 P 0.00 0.00 0.00 14.19 +0.74 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.98 +0.67 48 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.84 +0.71 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.87 +0.88 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.45 +0.55 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.94 +0.85 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.26 +0.91 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.67 +0.91 51 0 0 0
29SEP26 25.00 P 1.71 1.78 1.71 1.72 - 45 5 5 -
29SEP26 26.00 P 0.00 0.00 0.00 2.10 +0.22 45 0 8 0
29SEP26 27.00 P 0.00 0.00 0.00 2.47 +0.24 45 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 2.88 +0.28 46 0 9 0
29SEP26 29.00 P 0.00 0.00 0.00 3.33 +0.33 46 0 9 0
29SEP26 30.00 P 0.00 0.00 0.00 3.69 +0.29 45 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 4.15 +0.24 44 0 3 0
29SEP26 32.00 P 4.70 4.70 4.70 4.64 +0.22 44 1 2 0
29SEP26 33.00 P 0.00 0.00 0.00 5.22 +0.27 44 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 5.90 +0.39 45 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 6.53 +0.41 46 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.18 +0.46 46 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.82 +0.45 46 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 8.56 +0.53 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.29 +0.56 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.82 +0.33 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 10.80 +0.59 47 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.56 +0.59 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.35 +0.63 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.16 +0.64 47 0 0 0
29SEP26 45.00 P 14.00 14.00 14.00 14.00 +0.66 48 1 3 +1
29SEP26 46.00 P 0.00 0.00 0.00 14.82 +0.70 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.65 +0.64 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.51 +0.73 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.43 +0.80 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.02 +0.54 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.51 +0.86 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.69 +0.82 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.95 +0.77 49 0 0 0
TOTAL PUT 736 18,851 +389
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$ 504.00
21NOV25 440.00 C 0.00 0.00 0.00 64.61 - 82 0 0 -
21NOV25 450.00 C 0.00 0.00 0.00 55.13 -22.00 82 0 0 0
21NOV25 460.00 C 0.00 0.00 0.00 46.05 -21.77 82 0 0 0
21NOV25 470.00 C 0.00 0.00 0.00 37.54 -21.34 82 0 23 0
21NOV25 480.00 C 24.00 24.00 24.00 28.90 -21.50 76 1 5 +1
21NOV25 490.00 C 22.50 22.50 16.11 22.95 -19.54 82 14 14 +14
21NOV25 500.00 C 19.00 19.00 11.20 16.62 -18.63 79 185 153 +153
21NOV25 510.00 C 14.30 14.30 6.94 12.00 -16.75 80 331 320 +313
21NOV25 520.00 C 7.60 7.60 4.97 8.37 -13.98 80 57 60 +28
21NOV25 530.00 C 3.80 3.80 2.58 5.64 -11.95 81 72 50 +29
21NOV25 540.00 C 2.82 3.50 1.56 3.67 -9.92 81 125 178 +77
21NOV25 550.00 C 3.50 3.70 0.90 2.37 -7.94 82 28 169 +17
21NOV25 560.00 C 1.85 1.85 0.43 1.44 -6.23 82 28 160 +5
21NOV25 570.00 C 0.29 0.35 0.29 0.84 -4.77 82 8 171 +5
21NOV25 580.00 C 0.00 0.00 0.00 0.48 -3.54 82 0 110 0
21NOV25 590.00 C 0.00 0.00 0.00 0.26 -2.66 82 0 197 0
21NOV25 600.00 C 0.20 0.20 0.20 0.14 -1.88 82 1 96 -1
21NOV25 610.00 C 0.00 0.00 0.00 0.07 -1.31 82 0 105 0
21NOV25 620.00 C 0.00 0.00 0.00 0.04 -0.88 83 0 89 0
21NOV25 630.00 C 0.00 0.00 0.00 0.02 -0.59 83 0 41 0
21NOV25 640.00 C 0.00 0.00 0.00 0.01 -0.38 83 0 43 0
21NOV25 650.00 C 0.00 0.00 0.00 0.01 -0.24 88 0 92 0
21NOV25 660.00 C 0.00 0.00 0.00 0.01 -0.15 93 0 0 0
27NOV25 270.00 C 0.00 0.00 0.00 234.24 -22.02 113 0 0 0
27NOV25 275.00 C 0.00 0.00 0.00 229.24 -22.03 0 0 0 0
27NOV25 280.00 C 0.00 0.00 0.00 224.24 -22.03 0 0 0 0
27NOV25 285.00 C 0.00 0.00 0.00 219.25 -22.03 93 0 0 0
27NOV25 290.00 C 0.00 0.00 0.00 214.25 -22.03 0 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 209.26 -22.03 93 0 0 0
27NOV25 300.00 C 0.00 0.00 0.00 204.26 -24.05 0 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 194.27 -22.03 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 184.28 -22.03 62 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 174.29 -22.03 73 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 164.30 -22.03 71 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 154.31 -22.03 68 0 0 0
27NOV25 360.00 C 0.00 0.00 0.00 144.32 -22.03 64 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 134.32 -22.20 0 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 124.33 -22.05 0 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 114.35 -22.05 52 0 0 0
27NOV25 400.00 C 109.00 109.00 109.00 104.37 -22.12 51 10 10 +10
27NOV25 410.00 C 0.00 0.00 0.00 94.42 -22.07 51 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 84.52 -22.08 51 0 7 0
27NOV25 430.00 C 0.00 0.00 0.00 74.72 -22.07 51 0 1 0
27NOV25 440.00 C 0.00 0.00 0.00 65.10 -22.01 51 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 55.77 -21.86 51 0 41 0
27NOV25 460.00 C 0.00 0.00 0.00 46.86 -21.57 51 0 6 0
27NOV25 470.00 C 34.20 34.20 34.20 38.55 -21.05 51 10 124 0
27NOV25 480.00 C 24.77 24.77 24.77 30.97 -20.27 51 15 129 +15
27NOV25 490.00 C 20.00 20.00 17.09 23.53 -19.91 48 200 645 +146
27NOV25 500.00 C 19.06 19.06 12.03 18.50 -17.80 51 378 502 +346
27NOV25 510.00 C 13.77 13.77 7.21 13.30 -16.57 50 346 857 +30
27NOV25 520.00 C 10.88 12.06 4.84 9.58 -13.89 50 336 1,351 +124
27NOV25 530.00 C 8.37 8.37 4.20 6.71 -11.99 50 114 1,262 +43
27NOV25 540.00 C 4.63 4.63 2.22 4.56 -10.10 50 79 1,678 +53
27NOV25 550.00 C 3.42 3.48 2.16 3.01 -8.30 51 44 4,566 +25
27NOV25 560.00 C 3.20 3.20 1.50 1.99 -6.59 51 73 3,894 -13
27NOV25 570.00 C 1.54 1.54 1.01 1.24 -5.16 51 47 1,311 +20
27NOV25 580.00 C 1.47 1.47 0.65 0.75 -3.95 51 25 797 -10
27NOV25 590.00 C 0.00 0.00 0.00 0.45 -2.94 51 0 500 0
27NOV25 600.00 C 0.97 0.97 0.60 0.25 -2.24 51 41 1,466 +3
27NOV25 610.00 C 0.00 0.00 0.00 0.14 -1.60 51 0 394 0
27NOV25 620.00 C 0.00 0.00 0.00 0.08 -1.12 51 0 519 0
27NOV25 630.00 C 0.00 0.00 0.00 0.04 -0.78 51 0 829 0
27NOV25 640.00 C 0.00 0.00 0.00 0.02 -0.53 51 0 1,209 0
27NOV25 650.00 C 0.00 0.00 0.00 0.01 -0.35 51 0 148 0
27NOV25 660.00 C 0.00 0.00 0.00 0.01 -0.23 53 0 161 0
27NOV25 670.00 C 0.00 0.00 0.00 0.01 -0.14 56 0 824 0
27NOV25 680.00 C 0.00 0.00 0.00 0.01 -0.09 59 0 87 0
27NOV25 690.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 84 0
27NOV25 700.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 703 0
27NOV25 710.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 34 0
27NOV25 720.00 C 0.00 0.00 0.00 0.01 0.00 69 0 309 0
27NOV25 730.00 C 0.00 0.00 0.00 0.01 0.00 72 0 108 0
27NOV25 740.00 C 0.00 0.00 0.00 0.01 0.00 74 0 160 0
27NOV25 750.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,229 0
28NOV25 440.00 C 0.00 0.00 0.00 65.69 - 55 0 0 -
28NOV25 450.00 C 0.00 0.00 0.00 56.63 -21.00 55 0 0 0
28NOV25 460.00 C 0.00 0.00 0.00 48.03 -20.40 55 0 0 0
28NOV25 470.00 C 0.00 0.00 0.00 40.03 -19.57 55 0 0 0
28NOV25 480.00 C 0.00 0.00 0.00 32.73 -18.51 55 0 0 0
28NOV25 490.00 C 0.00 0.00 0.00 26.24 -17.20 55 0 0 0
28NOV25 500.00 C 0.00 0.00 0.00 20.60 -15.70 55 0 0 0
28NOV25 510.00 C 12.60 12.60 8.00 15.35 -14.52 53 235 135 +135
28NOV25 520.00 C 12.88 12.88 6.94 11.54 -11.93 54 16 104 +4
28NOV25 530.00 C 8.63 8.63 8.63 8.49 -10.21 54 17 115 +17
28NOV25 540.00 C 3.20 3.20 3.20 6.11 -8.55 54 5 50 -2
28NOV25 550.00 C 2.10 2.49 2.10 4.30 -7.01 54 27 22 +7
28NOV25 560.00 C 3.50 3.50 2.29 3.05 -5.53 55 41 43 +36
28NOV25 570.00 C 2.54 2.64 1.62 2.05 -4.35 55 90 123 +77
28NOV25 580.00 C 1.80 1.80 1.80 1.36 -3.34 55 15 42 +13
28NOV25 590.00 C 0.00 0.00 0.00 0.88 -2.51 55 0 30 0
28NOV25 600.00 C 0.78 0.78 0.78 0.56 -1.93 55 10 25 0
28NOV25 610.00 C 0.00 0.00 0.00 0.35 -1.39 55 0 0 0
28NOV25 620.00 C 0.00 0.00 0.00 0.21 -0.99 55 0 0 0
28NOV25 630.00 C 0.00 0.00 0.00 0.13 -0.69 55 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 322.24 -22.02 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 319.75 -22.02 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 317.26 -22.02 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 314.77 -22.02 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 312.28 -22.02 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 309.79 -22.02 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 307.31 -22.01 79 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 304.82 -22.01 77 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 299.84 -22.02 75 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 294.86 -22.02 73 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 289.88 -22.02 70 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 284.90 -22.02 68 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 279.92 -22.02 66 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 274.94 -22.02 63 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 269.96 -22.02 61 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 264.98 -22.02 59 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 260.00 -22.02 56 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 255.02 -22.02 53 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 250.04 -22.02 50 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 245.06 -22.03 45 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 240.08 -22.03 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 235.10 -22.03 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 230.12 -22.03 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 225.14 -22.03 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 220.16 -22.03 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 215.18 -22.03 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 210.20 -22.03 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 205.22 -23.09 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 195.27 -22.02 43 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 185.31 -22.03 40 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 175.36 -22.02 40 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 165.42 -22.01 40 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 155.49 -22.00 40 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 145.59 -21.97 40 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 135.74 -21.92 40 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 125.95 -21.84 40 0 1 0
30DEC25 390.00 C 113.00 113.00 113.00 116.26 -21.72 40 1 165 0
30DEC25 400.00 C 0.00 0.00 0.00 106.71 -21.54 40 0 1 -66
30DEC25 410.00 C 0.00 0.00 0.00 97.35 -21.28 40 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 88.24 -20.94 40 0 212 0
30DEC25 430.00 C 74.50 74.50 74.50 79.42 -20.50 40 1 9 0
30DEC25 440.00 C 0.00 0.00 0.00 70.96 -19.95 40 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 62.92 -19.28 40 0 0 0
30DEC25 460.00 C 0.00 0.00 0.00 55.35 -18.49 40 0 252 0
30DEC25 470.00 C 0.00 0.00 0.00 48.30 -17.59 40 0 129 0
30DEC25 480.00 C 0.00 0.00 0.00 41.80 -16.59 40 0 51 0
30DEC25 490.00 C 0.00 0.00 0.00 35.87 -15.51 40 0 161 0
30DEC25 500.00 C 26.00 26.00 19.58 29.61 -15.28 39 160 2,297 +87
30DEC25 510.00 C 17.50 17.50 16.90 24.98 -12.78 39 6 919 0
30DEC25 520.00 C 16.04 16.04 14.10 20.90 -11.61 39 32 288 0
30DEC25 530.00 C 13.71 13.71 11.14 17.34 -10.44 39 48 1,291 +34
30DEC25 540.00 C 10.53 10.53 8.68 14.27 -9.30 39 41 339 +2
30DEC25 550.00 C 8.77 8.77 6.96 11.65 -8.20 39 22 2,256 +17
30DEC25 560.00 C 6.81 7.05 6.07 9.43 -7.17 39 88 619 +10
30DEC25 570.00 C 5.80 5.80 4.39 7.58 -6.20 39 22 1,166 -1
30DEC25 580.00 C 4.32 5.00 3.00 6.04 -5.33 40 745 1,113 +25
30DEC25 590.00 C 3.88 4.26 3.16 4.93 -4.38 40 160 688 +43
30DEC25 600.00 C 3.72 3.87 2.80 3.87 -3.70 40 115 1,271 +3
30DEC25 610.00 C 0.00 0.00 0.00 3.02 -3.29 40 0 495 0
30DEC25 620.00 C 1.73 1.73 1.71 2.34 -2.73 40 13 375 -10
30DEC25 630.00 C 0.00 0.00 0.00 1.80 -2.25 40 0 2,844 0
30DEC25 640.00 C 0.00 0.00 0.00 1.38 -1.83 40 0 223 0
30DEC25 650.00 C 1.57 1.57 1.57 1.05 -1.48 40 28 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.79 -1.20 40 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.60 -0.95 40 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.45 -0.75 40 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.33 -0.60 40 0 73 0
30DEC25 700.00 C 0.00 0.00 0.00 0.25 -0.47 40 0 252 0
30DEC25 710.00 C 0.00 0.00 0.00 0.18 -0.37 40 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 0.13 -0.29 40 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.10 -0.22 40 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.07 -0.17 40 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.05 -0.13 40 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.04 -0.09 40 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.03 -0.07 40 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JAN26 270.00 C 0.00 0.00 0.00 235.88 -22.03 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 230.92 -22.03 36 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 225.95 -22.03 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 220.99 -22.03 34 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 216.02 -22.04 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 211.06 -22.04 32 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 206.09 -22.22 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 196.17 -22.05 33 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 186.24 -22.08 31 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 176.32 -22.11 31 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 166.40 -22.17 30 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 156.50 -22.24 30 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 146.63 -22.34 30 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 136.79 -22.48 30 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 127.03 -22.64 30 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 117.35 -22.84 30 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 107.82 -23.04 30 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 98.46 -23.26 30 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 89.33 -23.46 30 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 80.50 -23.62 30 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 72.02 -23.72 30 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 63.94 -23.74 30 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 56.33 -23.64 30 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 49.22 -23.41 30 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 42.66 -23.04 30 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 36.67 -22.51 30 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 31.25 -21.83 30 0 6 0
29JAN26 510.00 C 0.00 0.00 0.00 26.42 -20.99 30 0 394 0
29JAN26 520.00 C 0.00 0.00 0.00 21.47 -20.71 30 0 309 0
29JAN26 530.00 C 0.00 0.00 0.00 18.12 -18.13 30 0 280 0
29JAN26 540.00 C 0.00 0.00 0.00 15.59 -16.39 31 0 505 0
29JAN26 550.00 C 12.50 12.50 12.50 12.50 -15.61 31 1 311 0
29JAN26 560.00 C 14.03 14.03 13.30 10.36 -14.25 31 30 384 -11
29JAN26 570.00 C 12.51 12.51 9.80 8.34 -13.13 31 17 280 -13
29JAN26 580.00 C 10.20 10.44 7.78 6.66 -11.99 31 50 234 +30
29JAN26 590.00 C 9.08 9.31 8.64 5.13 -11.02 30 55 236 +55
29JAN26 600.00 C 8.80 8.80 5.00 4.04 -9.89 30 2 187 0
29JAN26 610.00 C 5.10 5.10 5.10 3.16 -9.19 30 3 653 0
29JAN26 620.00 C 0.00 0.00 0.00 2.45 -8.13 30 0 810 0
29JAN26 630.00 C 0.00 0.00 0.00 1.89 -7.15 30 0 146 0
29JAN26 640.00 C 0.00 0.00 0.00 1.45 -6.25 30 0 47 0
29JAN26 650.00 C 0.00 0.00 0.00 1.10 -5.44 30 0 576 0
29JAN26 660.00 C 0.00 0.00 0.00 0.84 -4.69 30 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.63 -4.04 30 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.47 -3.46 30 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.35 -2.95 30 0 0 0
29JAN26 700.00 C 1.80 1.80 1.80 0.27 -2.49 31 7 11 +7
29JAN26 710.00 C 2.35 2.35 2.35 0.19 -2.12 30 15 15 +13
29JAN26 720.00 C 0.00 0.00 0.00 0.14 -1.79 30 0 15 0
29JAN26 730.00 C 0.00 0.00 0.00 0.10 -1.50 30 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.07 -1.26 30 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.05 -1.05 30 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.04 -0.87 30 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.03 -0.72 31 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.02 -0.60 30 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 -0.50 30 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 -0.41 30 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 -0.33 31 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 -0.27 32 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 -0.22 33 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 -0.18 33 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 -0.14 34 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 -0.11 35 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 -0.09 35 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 74.81 - 29 0 0 -
26FEB26 450.00 C 0.00 0.00 0.00 67.01 -25.44 29 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 59.64 -25.48 29 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 52.75 -25.40 29 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 46.36 -25.17 29 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 40.48 -24.80 29 0 15 0
26FEB26 500.00 C 0.00 0.00 0.00 34.06 -25.35 28 0 45 0
26FEB26 510.00 C 0.00 0.00 0.00 29.48 -24.42 28 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 25.98 -22.79 29 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 22.32 -21.69 29 0 17 0
26FEB26 540.00 C 0.00 0.00 0.00 19.21 -19.20 29 0 18 0
26FEB26 550.00 C 0.00 0.00 0.00 16.15 -18.32 29 0 45 0
26FEB26 560.00 C 0.00 0.00 0.00 13.49 -17.37 29 0 105 0
26FEB26 570.00 C 0.00 0.00 0.00 11.20 -16.35 29 0 35 0
26FEB26 580.00 C 14.11 14.11 14.11 9.25 -15.29 29 15 17 0
26FEB26 590.00 C 0.00 0.00 0.00 7.38 -14.42 29 0 17 0
26FEB26 600.00 C 0.00 0.00 0.00 6.03 -13.30 29 0 2 0
26FEB26 610.00 C 0.00 0.00 0.00 4.90 -12.72 29 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 3.96 -11.59 29 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 3.19 -10.50 29 0 15 0
26FEB26 640.00 C 0.00 0.00 0.00 2.55 -9.49 29 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 2.03 -8.53 29 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 1.61 -7.63 29 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 323.83 -22.02 45 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 321.36 -22.02 38 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 318.89 -22.02 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 316.42 -22.02 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 313.96 -22.01 45 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 311.49 -22.02 43 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 309.02 -22.02 39 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 306.55 -22.02 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 301.62 -22.02 43 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 296.68 -22.02 38 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 291.74 -22.02 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 286.81 -22.02 39 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 281.87 -22.02 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 276.94 -22.02 38 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 272.00 -22.02 35 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 267.07 -22.02 37 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 262.13 -22.03 35 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 257.20 -22.03 36 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 252.27 -22.02 36 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 247.34 -22.02 36 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 242.41 -22.03 36 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 237.49 -22.02 36 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 232.57 -22.02 36 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 227.65 -22.02 36 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 222.74 -22.02 36 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 217.83 -22.02 36 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 212.93 -22.02 36 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 208.04 -22.01 36 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 198.30 -21.99 36 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 188.61 -21.97 36 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 178.99 -21.93 36 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 169.47 -21.88 36 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 160.06 -21.80 36 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 150.79 -21.71 36 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 141.69 -21.58 36 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 132.79 -21.41 36 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 120.38 -24.93 26 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 115.66 -20.97 36 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 107.49 -20.68 36 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 99.62 -20.34 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 92.06 -19.96 36 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 84.83 -19.53 36 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 77.95 -19.05 36 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 71.43 -18.53 36 0 300 0
30MAR26 470.00 C 0.00 0.00 0.00 65.27 -17.96 36 0 8 0
30MAR26 480.00 C 0.00 0.00 0.00 59.48 -17.36 36 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 54.06 -16.72 36 0 1 0
30MAR26 500.00 C 52.75 52.75 38.00 49.00 -14.11 36 68 311 +58
30MAR26 510.00 C 38.00 38.00 35.00 44.31 -15.36 36 71 148 +61
30MAR26 520.00 C 0.00 0.00 0.00 39.96 -13.01 36 0 67 0
30MAR26 530.00 C 0.00 0.00 0.00 34.87 -15.01 35 0 33 0
30MAR26 540.00 C 0.00 0.00 0.00 31.29 -12.81 35 0 32 0
30MAR26 550.00 C 0.00 0.00 0.00 28.02 -12.10 35 0 105 0
30MAR26 560.00 C 0.00 0.00 0.00 25.03 -11.40 35 0 208 0
30MAR26 570.00 C 19.00 19.00 19.00 22.31 -10.71 35 1 1,456 +1
30MAR26 580.00 C 0.00 0.00 0.00 19.84 -10.04 35 0 13 0
30MAR26 590.00 C 15.35 15.35 14.85 18.16 -8.82 36 2 7 +2
30MAR26 600.00 C 0.00 0.00 0.00 16.09 -8.24 36 0 37 0
30MAR26 610.00 C 0.00 0.00 0.00 14.23 -8.35 36 0 211 0
30MAR26 620.00 C 0.00 0.00 0.00 12.55 -7.74 36 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 11.06 -7.15 36 0 587 0
30MAR26 640.00 C 0.00 0.00 0.00 9.73 -6.59 36 0 1,000 0
30MAR26 650.00 C 0.00 0.00 0.00 8.54 -6.06 36 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 7.49 -5.56 36 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 6.55 -5.09 36 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 5.73 -4.65 36 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 5.00 -4.24 36 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 4.36 -3.85 36 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 3.79 -3.50 36 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 3.30 -3.17 36 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 2.86 -2.88 36 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 2.49 -2.59 36 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 2.15 -2.34 36 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 1.86 -2.11 36 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 1.61 -1.89 36 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 1.39 -1.70 36 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 1.20 -1.53 36 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 1.04 -1.36 36 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.89 -1.22 36 0 15 0
30MAR26 820.00 C 0.00 0.00 0.00 0.77 -1.09 36 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.66 -0.97 36 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.57 -0.87 36 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.49 -0.77 36 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.42 -0.69 36 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.36 -0.61 36 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.31 -0.54 36 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.27 -0.47 36 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.23 -0.42 36 0 20 0
29JUN26 250.00 C 0.00 0.00 0.00 257.74 -22.03 33 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 252.83 -22.03 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 247.92 -22.03 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 243.01 -22.05 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 238.11 -22.05 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 233.22 -22.05 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 228.33 -22.07 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 223.46 -22.07 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 218.59 -22.08 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 213.74 -22.09 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 208.91 -22.10 33 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 199.29 -22.11 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 189.77 -22.13 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 180.37 -22.12 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 171.08 -22.13 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 161.99 -22.08 33 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 153.04 -22.08 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 141.69 -24.60 28 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 132.79 -24.97 28 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 127.62 -21.67 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 119.61 -21.66 33 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 111.97 -17.34 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 104.56 -21.19 33 0 3 0
29JUN26 430.00 C 0.00 0.00 0.00 97.49 -20.90 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 90.77 -20.46 33 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 84.21 -20.35 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 78.24 -19.67 33 0 492 0
29JUN26 470.00 C 0.00 0.00 0.00 72.27 -19.52 33 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 66.95 -18.94 33 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 61.78 -18.27 33 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 56.81 -18.08 33 0 17 0
29JUN26 510.00 C 0.00 0.00 0.00 52.44 -17.37 33 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 46.64 -18.13 33 0 16 0
29JUN26 530.00 C 0.00 0.00 0.00 44.12 -16.34 33 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 39.31 -16.88 33 0 25 0
29JUN26 550.00 C 31.30 31.30 31.30 35.85 -14.52 33 1 35 0
29JUN26 560.00 C 0.00 0.00 0.00 32.82 -14.08 33 0 1,467 0
29JUN26 570.00 C 0.00 0.00 0.00 30.04 -13.46 33 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 27.27 -12.83 33 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 25.63 -11.52 33 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 23.41 -11.03 33 0 38 0
29JUN26 610.00 C 0.00 0.00 0.00 21.19 -11.51 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 19.20 -10.83 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 17.53 -10.33 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 15.85 -9.84 33 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 14.21 -9.31 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 12.99 -8.65 33 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 11.76 -8.25 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 10.54 -7.84 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 9.51 -7.24 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 8.65 -6.76 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 7.78 -6.44 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 6.92 -6.11 33 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 6.27 -5.58 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 5.68 -5.17 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 5.09 -4.92 33 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 4.50 -4.68 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 4.09 -4.25 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 3.70 -3.85 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 3.31 -3.67 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 2.92 -3.49 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 2.63 -3.21 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 2.38 -2.89 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 2.14 -2.67 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.89 -2.55 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.67 -2.39 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 1.52 -2.17 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 1.37 -1.94 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 1.22 -1.81 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 1.06 -1.73 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.96 -1.60 33 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 191.18 -21.67 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 182.18 -21.55 32 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 173.38 -21.42 32 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 164.78 -19.29 32 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 156.42 -21.03 32 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 148.23 -20.90 32 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 140.41 -20.47 32 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 132.61 -20.49 32 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 125.40 -19.94 32 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 118.21 -19.74 32 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 111.37 -19.42 32 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 104.84 -18.78 32 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 98.31 -18.81 32 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 92.46 -18.17 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 86.66 -17.61 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 80.98 -17.52 32 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 75.95 -16.79 32 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 70.91 -16.21 32 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 64.06 -18.06 31 0 81 0
29SEP26 510.00 C 0.00 0.00 0.00 61.78 -15.34 32 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 57.52 -14.62 32 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 53.32 -12.55 32 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 49.80 -13.88 32 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 44.90 -14.55 32 0 15 0
29SEP26 560.00 C 0.00 0.00 0.00 41.49 -14.20 32 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 38.60 -12.04 32 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 35.86 -11.40 32 0 1 0
29SEP26 590.00 C 0.00 0.00 0.00 34.15 -9.74 32 0 8 0
29SEP26 600.00 C 0.00 0.00 0.00 31.49 -9.70 32 0 46 0
29SEP26 610.00 C 0.00 0.00 0.00 28.69 -10.98 32 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 27.10 -9.78 32 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 24.91 -8.27 32 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 22.98 -9.06 32 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 21.32 -8.55 32 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 19.67 -8.03 32 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 18.01 -7.57 32 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 16.58 -7.36 32 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 15.37 -6.94 32 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 14.16 -6.52 32 0 23 0
TOTAL CALL 4,844 62,485 +2,067
21NOV25 440.00 P 0.60 1.42 0.60 0.47 - 82 163 155 -
21NOV25 450.00 P 1.05 2.80 1.05 1.03 +0.05 83 546 547 +49
21NOV25 460.00 P 2.50 4.10 2.18 1.96 +0.34 83 78 167 +66
21NOV25 470.00 P 3.48 6.20 3.25 3.52 +0.77 83 216 299 +184
21NOV25 480.00 P 6.00 9.30 5.31 5.83 +1.50 83 289 1,242 +155
21NOV25 490.00 P 10.50 13.05 9.03 9.07 +2.57 84 104 100 +4
21NOV25 500.00 P 14.44 18.30 14.00 13.42 +4.06 84 51 230 +25
21NOV25 510.00 P 20.00 24.99 18.05 18.79 +5.82 85 12 156 0
21NOV25 520.00 P 26.00 32.00 26.00 25.21 +7.81 86 63 357 +11
21NOV25 530.00 P 32.00 44.52 32.00 31.70 +9.72 82 8 38 +3
21NOV25 540.00 P 0.00 0.00 0.00 39.67 +10.98 82 0 57 0
21NOV25 550.00 P 52.00 55.00 52.00 48.24 +12.74 82 50 102 -2
21NOV25 560.00 P 59.30 59.30 59.30 59.02 +16.03 102 2 88 -2
21NOV25 570.00 P 0.00 0.00 0.00 66.73 +15.64 82 0 117 0
21NOV25 580.00 P 0.00 0.00 0.00 76.38 +16.69 82 0 85 0
21NOV25 590.00 P 0.00 0.00 0.00 86.17 +17.45 82 0 45 0
21NOV25 600.00 P 0.00 0.00 0.00 96.06 +17.95 82 0 35 0
21NOV25 610.00 P 0.00 0.00 0.00 106.02 +20.81 83 0 0 0
21NOV25 620.00 P 0.00 0.00 0.00 116.00 +21.23 0 0 0 0
21NOV25 630.00 P 0.00 0.00 0.00 126.00 +21.54 0 0 48 0
21NOV25 640.00 P 0.00 0.00 0.00 136.00 +21.74 0 0 0 0
21NOV25 650.00 P 0.00 0.00 0.00 146.00 +21.87 0 0 15 0
21NOV25 660.00 P 0.00 0.00 0.00 156.00 +21.94 0 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 97 0 181 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 85 0 334 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 79 0 150 0
27NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 73 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 58 0 1,894 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,239 0
27NOV25 400.00 P 0.20 0.20 0.20 0.02 -0.02 51 10 1,316 +10
27NOV25 410.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 1,008 0
27NOV25 420.00 P 0.00 0.00 0.00 0.15 -0.03 51 0 237 0
27NOV25 430.00 P 0.00 0.00 0.00 0.34 -0.02 51 0 423 0
27NOV25 440.00 P 1.32 1.32 1.32 0.73 +0.06 51 15 446 0
27NOV25 450.00 P 1.66 2.00 1.66 1.39 +0.20 51 11 852 -8
27NOV25 460.00 P 3.20 4.44 2.83 2.55 +0.51 51 27 298 -19
27NOV25 470.00 P 3.80 7.00 3.80 4.28 +1.03 52 163 1,036 +104
27NOV25 480.00 P 6.38 10.76 5.96 6.72 +1.78 52 90 753 +27
27NOV25 490.00 P 9.62 15.62 9.42 10.16 +2.94 52 86 1,743 -18
27NOV25 500.00 P 16.09 21.78 15.50 14.54 +4.38 52 217 2,157 +19
27NOV25 510.00 P 21.51 28.00 21.51 19.90 +6.06 53 121 1,250 -51
27NOV25 520.00 P 25.01 40.00 25.01 26.21 +7.92 53 157 3,326 -2
27NOV25 530.00 P 0.00 0.00 0.00 33.48 +9.95 55 0 1,962 0
27NOV25 540.00 P 56.54 56.54 56.54 41.53 +12.00 56 1 1,944 -1
27NOV25 550.00 P 47.39 59.21 47.39 50.20 +13.95 58 110 3,176 -19
27NOV25 560.00 P 61.00 61.00 61.00 59.02 +15.39 60 1 1,071 +1
27NOV25 570.00 P 0.00 0.00 0.00 66.92 +15.32 51 0 167 0
27NOV25 580.00 P 85.30 85.30 85.30 78.76 +18.64 71 2 140 0
27NOV25 590.00 P 97.62 100.00 94.80 86.20 +17.12 51 57 104 -6
27NOV25 600.00 P 105.00 105.00 105.00 96.06 +17.69 51 2 180 -2
27NOV25 610.00 P 0.00 0.00 0.00 106.02 +18.10 53 0 69 0
27NOV25 620.00 P 0.00 0.00 0.00 116.00 +18.32 0 0 87 0
27NOV25 630.00 P 0.00 0.00 0.00 126.00 +18.39 0 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 136.00 +18.32 0 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 146.00 +18.16 0 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 156.00 +17.95 0 0 142 0
27NOV25 670.00 P 0.00 0.00 0.00 166.00 +17.68 0 0 15 0
27NOV25 680.00 P 0.00 0.00 0.00 176.00 +17.38 0 0 178 0
27NOV25 690.00 P 0.00 0.00 0.00 186.00 +17.08 0 0 448 0
27NOV25 700.00 P 0.00 0.00 0.00 196.00 +16.78 0 0 797 0
27NOV25 710.00 P 0.00 0.00 0.00 206.00 +16.48 0 0 30 0
27NOV25 720.00 P 0.00 0.00 0.00 216.00 +16.18 0 0 272 0
27NOV25 730.00 P 0.00 0.00 0.00 226.00 +15.88 0 0 496 0
27NOV25 740.00 P 0.00 0.00 0.00 236.00 +15.58 0 0 457 0
27NOV25 750.00 P 0.00 0.00 0.00 246.00 +15.28 0 0 269 0
28NOV25 440.00 P 2.09 2.09 2.09 1.31 - 55 6 6 -
28NOV25 450.00 P 1.10 3.30 1.10 2.25 +1.06 55 34 82 +32
28NOV25 460.00 P 5.05 5.05 5.05 3.66 +1.62 55 1 46 0
28NOV25 470.00 P 0.00 0.00 0.00 5.74 +2.49 55 0 15 0
28NOV25 480.00 P 8.30 10.00 6.90 8.55 +3.61 56 12 59 -4
28NOV25 490.00 P 6.00 16.00 6.00 12.17 +4.95 56 14 89 0
28NOV25 500.00 P 22.05 22.05 19.83 16.67 +6.51 56 113 64 +54
28NOV25 510.00 P 22.00 22.00 22.00 21.40 +7.56 55 1 3 +1
28NOV25 520.00 P 0.00 0.00 0.00 27.47 +9.18 55 0 0 0
28NOV25 530.00 P 0.00 0.00 0.00 34.31 +10.78 55 1 1 +1
28NOV25 540.00 P 0.00 0.00 0.00 41.86 +12.33 55 0 0 0
28NOV25 550.00 P 0.00 0.00 0.00 50.20 +13.95 56 0 0 0
28NOV25 560.00 P 0.00 0.00 0.00 59.02 +15.39 57 0 0 0
28NOV25 570.00 P 0.00 0.00 0.00 67.67 +16.07 55 0 0 0
28NOV25 580.00 P 0.00 0.00 0.00 78.76 +18.64 68 0 0 0
28NOV25 590.00 P 0.00 0.00 0.00 86.55 +17.47 55 0 0 0
28NOV25 600.00 P 0.00 0.00 0.00 96.27 +17.90 55 0 0 0
28NOV25 610.00 P 0.00 0.00 0.00 106.11 +18.19 55 0 0 0
28NOV25 620.00 P 0.00 0.00 0.00 116.02 +18.34 54 0 0 0
28NOV25 630.00 P 0.00 0.00 0.00 126.00 +18.39 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 90 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 86 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 84 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 83 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 82 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 80 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 78 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 76 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 74 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 72 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 70 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 68 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 67 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 65 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 63 0 451 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 62 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 58 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 55 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,674 0
30DEC25 310.00 P 0.40 0.40 0.40 0.01 0.00 45 5 2,324 -5
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 39 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.12 +0.06 40 0 2,608 0
30DEC25 370.00 P 0.00 0.00 0.00 0.22 +0.11 40 0 12,060 0
30DEC25 380.00 P 0.00 0.00 0.00 0.40 +0.20 40 0 5,617 0
30DEC25 390.00 P 0.00 0.00 0.00 0.67 +0.32 40 0 2,357 0
30DEC25 400.00 P 1.11 1.11 1.11 1.09 +0.51 40 15 4,117 +15
30DEC25 410.00 P 0.91 2.02 0.91 1.74 +0.83 40 13 2,908 +5
30DEC25 420.00 P 0.00 0.00 0.00 2.54 +1.10 40 0 2,116 0
30DEC25 430.00 P 3.70 4.40 3.70 3.79 +1.68 40 908 1,995 +368
30DEC25 440.00 P 5.00 6.50 3.01 5.31 +2.13 40 381 3,100 +68
30DEC25 450.00 P 4.87 7.60 4.61 7.31 +2.82 40 172 754 +125
30DEC25 460.00 P 9.01 11.00 6.50 9.83 +3.70 41 142 753 +43
30DEC25 470.00 P 12.03 13.65 9.06 12.86 +4.71 41 2,301 2,549 +2,259
30DEC25 480.00 P 12.43 18.00 12.43 16.42 +5.65 41 1,034 1,425 +955
30DEC25 490.00 P 20.00 21.50 19.00 20.51 +6.66 41 19 1,229 +9
30DEC25 500.00 P 25.80 29.50 19.03 25.39 +7.99 41 163 2,521 +105
30DEC25 510.00 P 32.00 35.68 30.21 30.80 +9.30 41 20 1,198 -1
30DEC25 520.00 P 40.50 50.58 40.50 36.70 +10.40 42 4 6,849 -4
30DEC25 530.00 P 45.00 45.00 45.00 43.23 +11.67 42 1 2,020 +1
30DEC25 540.00 P 0.00 0.00 0.00 50.35 +13.05 42 0 1,420 0
30DEC25 550.00 P 62.26 62.26 61.95 57.84 +14.08 43 30 2,101 -30
30DEC25 560.00 P 0.00 0.00 0.00 65.81 +15.23 43 0 131 0
30DEC25 570.00 P 0.00 0.00 0.00 72.07 +14.19 40 0 231 0
30DEC25 580.00 P 86.30 86.30 86.30 80.50 +14.80 40 502 565 0
30DEC25 590.00 P 96.90 96.90 96.90 89.29 +15.51 40 2 18 0
30DEC25 600.00 P 108.00 111.87 108.00 101.27 +18.93 48 56 311 0
30DEC25 610.00 P 0.00 0.00 0.00 107.53 +16.38 40 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 116.99 +16.76 40 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 126.56 +16.97 40 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 136.28 +18.60 40 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 146.10 +17.27 40 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 156.01 +17.34 40 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 166.00 +17.32 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 176.00 +17.23 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 186.00 +17.08 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 196.00 +16.78 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 206.00 +16.48 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 216.00 +16.18 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 226.00 +15.88 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 236.00 +15.58 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 246.00 +15.28 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 256.00 +22.00 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 266.00 +22.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 276.00 +22.00 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 286.00 +22.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 296.00 +22.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 306.00 +22.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 316.00 +22.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 326.00 +22.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 336.00 +22.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 346.00 +22.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 356.00 +22.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 366.00 +22.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 376.00 +22.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 386.00 +22.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 396.00 +22.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 -0.08 30 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.03 -0.12 31 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.06 -0.20 31 0 0 0
29JAN26 360.00 P 0.85 0.85 0.85 0.12 -0.30 31 15 15 +15
29JAN26 370.00 P 0.00 0.00 0.00 0.22 -0.43 31 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.40 -0.56 31 0 15 0
29JAN26 390.00 P 1.79 1.79 1.79 0.67 -0.76 31 15 29 +15
29JAN26 400.00 P 4.00 4.00 4.00 1.09 -0.95 31 20 219 0
29JAN26 410.00 P 0.00 0.00 0.00 1.74 -1.05 31 0 5 0
29JAN26 420.00 P 0.00 0.00 0.00 2.54 -1.30 31 0 14 0
29JAN26 430.00 P 7.20 7.20 5.97 3.79 -1.34 31 70 70 +40
29JAN26 440.00 P 8.01 8.01 7.88 5.31 -1.30 31 45 64 +45
29JAN26 450.00 P 10.87 12.51 9.68 7.31 -1.52 31 31 61 +31
29JAN26 460.00 P 13.87 16.50 12.42 9.83 -1.30 31 32 90 +18
29JAN26 470.00 P 0.00 0.00 0.00 12.86 -0.92 31 0 48 0
29JAN26 480.00 P 0.00 0.00 0.00 16.42 -0.55 32 0 772 0
29JAN26 490.00 P 0.00 0.00 0.00 20.51 +0.14 32 0 224 0
29JAN26 500.00 P 33.50 33.90 33.50 25.39 +0.89 32 8 1,065 +2
29JAN26 510.00 P 39.60 39.60 39.60 30.80 +2.79 32 2 1,799 0
29JAN26 520.00 P 0.00 0.00 0.00 36.70 +2.91 32 0 1,555 0
29JAN26 530.00 P 56.00 56.00 56.00 43.23 +4.14 33 2 285 -2
29JAN26 540.00 P 0.00 0.00 0.00 50.35 +5.49 33 0 238 0
29JAN26 550.00 P 0.00 0.00 0.00 57.84 +6.79 34 0 292 0
29JAN26 560.00 P 0.00 0.00 0.00 65.81 +8.19 34 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 73.36 +8.76 34 0 126 0
29JAN26 580.00 P 92.00 92.00 92.00 82.07 +10.13 34 1 39 0
29JAN26 590.00 P 0.00 0.00 0.00 89.29 +9.69 32 0 15 0
29JAN26 600.00 P 111.40 111.40 111.40 101.27 +13.66 38 2 27 +1
29JAN26 610.00 P 0.00 0.00 0.00 107.53 +11.69 32 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 116.99 +12.54 33 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 126.56 +16.70 33 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 136.28 +17.60 33 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 146.10 +14.71 33 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 156.01 +17.34 33 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 166.00 +17.32 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 176.00 +17.23 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 186.00 +17.08 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 196.00 +16.78 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 206.00 +16.48 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 216.00 +16.18 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 226.00 +15.88 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 236.00 +15.58 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 246.00 +15.28 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 256.00 +22.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 266.00 +22.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 276.00 +22.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 286.00 +22.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 296.00 +22.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 306.00 +22.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 316.00 +22.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 326.00 +22.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 336.00 +22.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 346.00 +22.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 356.00 +22.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 366.00 +22.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 376.00 +22.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 386.00 +22.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 396.00 +22.00 0 0 0 0
26FEB26 440.00 P 13.72 13.72 11.50 6.85 - 29 50 50 -
26FEB26 450.00 P 14.02 14.02 13.46 9.04 -3.49 29 67 104 +67
26FEB26 460.00 P 16.79 17.99 16.39 11.60 -3.60 29 47 51 +47
26FEB26 470.00 P 22.00 22.35 21.98 14.83 -3.45 29 59 141 0
26FEB26 480.00 P 27.05 27.05 26.77 18.53 -3.13 29 61 141 +59
26FEB26 490.00 P 31.25 31.61 31.25 21.99 -3.52 29 134 155 +134
26FEB26 500.00 P 0.00 0.00 0.00 26.66 -3.01 29 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 31.84 -1.45 29 0 2 0
26FEB26 520.00 P 0.00 0.00 0.00 37.39 -0.72 29 0 55 0
26FEB26 530.00 P 0.00 0.00 0.00 43.66 +0.37 29 0 31 0
26FEB26 540.00 P 0.00 0.00 0.00 51.80 +1.42 30 0 143 0
26FEB26 550.00 P 0.00 0.00 0.00 59.07 +2.71 31 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 65.81 +4.69 30 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 74.92 +7.36 31 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 82.07 +7.47 30 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 89.60 +7.84 29 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 101.27 +12.05 33 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 107.58 +10.55 29 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 116.99 +12.10 29 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 126.56 +13.34 29 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 136.28 +14.66 30 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 146.10 +14.71 30 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 156.01 +16.95 30 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 51 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 114 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 135 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 579 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
30MAR26 260.00 P 0.00 0.00 0.00 0.02 0.00 36 0 139 0
30MAR26 265.00 P 0.00 0.00 0.00 0.03 0.00 36 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.04 0.00 36 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.07 0.00 36 0 192 0
30MAR26 285.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 102 0
30MAR26 290.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 29 0
30MAR26 300.00 P 0.90 0.90 0.90 0.21 +0.02 36 5 366 +5
30MAR26 310.00 P 0.00 0.00 0.00 0.33 +0.03 36 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.52 +0.06 36 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.78 +0.12 36 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 1.11 +0.13 36 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.60 +0.23 36 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 2.22 +0.35 36 0 307 0
30MAR26 370.00 P 0.00 0.00 0.00 3.04 +0.50 36 0 460 0
30MAR26 380.00 P 0.00 0.00 0.00 3.99 +0.70 36 0 151 0
30MAR26 390.00 P 7.21 7.21 7.21 5.16 +0.81 36 50 405 +50
30MAR26 400.00 P 7.46 7.46 7.46 6.62 +0.95 36 80 484 +41
30MAR26 410.00 P 9.10 9.10 7.75 8.37 +1.18 36 70 263 +54
30MAR26 420.00 P 12.19 12.19 9.60 10.34 +1.45 36 75 244 +75
30MAR26 430.00 P 15.64 15.64 11.81 13.14 +2.20 36 70 335 +15
30MAR26 440.00 P 0.00 0.00 0.00 15.80 +2.59 37 0 168 0
30MAR26 450.00 P 21.06 21.06 18.59 19.04 +3.16 37 155 176 +117
30MAR26 460.00 P 24.84 24.84 19.50 22.41 +3.66 37 62 68 +62
30MAR26 470.00 P 0.00 0.00 0.00 26.43 +4.29 37 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 30.57 +4.96 37 0 177 0
30MAR26 490.00 P 0.00 0.00 0.00 34.32 +4.55 36 0 1,100 0
30MAR26 500.00 P 39.00 39.00 39.00 39.14 +6.18 36 974 1,146 +958
30MAR26 510.00 P 0.00 0.00 0.00 44.45 +6.81 36 63 149 +63
30MAR26 520.00 P 51.00 51.00 51.00 51.57 +7.81 37 10 106 +10
30MAR26 530.00 P 0.00 0.00 0.00 57.67 +8.56 37 0 79 0
30MAR26 540.00 P 0.00 0.00 0.00 62.38 +7.46 36 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 70.91 +10.13 38 0 10 0
30MAR26 560.00 P 0.00 0.00 0.00 78.23 +10.91 38 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 85.61 +11.66 38 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 93.35 +12.51 39 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 101.40 +13.19 39 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 106.34 +10.72 36 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 114.68 +14.28 36 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 123.11 +14.89 36 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 131.70 +12.11 36 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 140.59 +16.24 36 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 154.03 +17.28 42 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 158.68 +17.43 36 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 167.99 +17.98 36 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 177.37 +18.44 36 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 186.90 +17.98 36 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 196.55 +17.33 36 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 206.27 +16.75 36 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 216.10 +16.28 36 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 226.00 +15.88 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 236.00 +15.58 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 246.00 +15.28 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 256.00 +21.75 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 266.00 +21.89 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 276.00 +21.99 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 286.00 +22.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 296.00 +22.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 306.00 +22.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 316.00 +22.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 326.00 +22.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 336.00 +22.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 346.00 +22.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 356.00 +22.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 366.00 +22.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 376.00 +22.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 386.00 +22.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 396.00 +22.00 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 741 0
29JUN26 255.00 P 0.00 0.00 0.00 0.13 -0.04 33 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.17 -0.04 34 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.21 -0.06 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.27 -0.06 33 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.33 -0.07 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.41 -0.08 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.51 -0.08 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.61 -0.09 34 0 8 0
29JUN26 295.00 P 2.70 2.70 1.90 0.76 -0.08 34 220 52 -20
29JUN26 300.00 P 0.00 0.00 0.00 0.89 -0.11 33 0 237 0
29JUN26 310.00 P 0.00 0.00 0.00 1.23 -0.11 33 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.72 -0.12 33 0 5 0
29JUN26 330.00 P 0.00 0.00 0.00 2.32 -0.09 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 3.04 -0.11 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.99 -0.01 33 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 5.03 -0.04 33 0 408 0
29JUN26 370.00 P 0.00 0.00 0.00 6.41 +0.16 33 0 91 0
29JUN26 380.00 P 0.00 0.00 0.00 7.87 +0.13 33 0 188 0
29JUN26 390.00 P 0.00 0.00 0.00 10.05 +0.78 34 0 184 0
29JUN26 400.00 P 11.37 11.37 11.37 11.72 +0.45 33 30 195 +30
29JUN26 410.00 P 15.50 15.50 15.50 14.14 +0.86 33 1 43 0
29JUN26 420.00 P 0.00 0.00 0.00 16.70 +0.96 33 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 20.24 +1.89 34 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 23.58 +2.40 34 0 34 0
29JUN26 450.00 P 29.52 29.52 27.50 27.14 +1.93 34 37 47 +15
29JUN26 460.00 P 29.80 29.80 29.80 31.23 +2.61 34 30 62 +30
29JUN26 470.00 P 0.00 0.00 0.00 35.36 +2.80 34 0 6 0
29JUN26 480.00 P 42.47 42.47 42.47 40.12 +3.39 34 20 467 +20
29JUN26 490.00 P 45.28 46.27 45.17 43.73 +2.79 33 124 125 +124
29JUN26 500.00 P 51.50 51.50 51.50 48.72 +4.19 33 20 178 +20
29JUN26 510.00 P 0.00 0.00 0.00 54.27 +4.91 33 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 61.65 +7.38 35 0 13 0
29JUN26 530.00 P 0.00 0.00 0.00 67.82 +6.14 35 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 74.33 +6.86 35 0 16 0
29JUN26 550.00 P 0.00 0.00 0.00 80.88 +7.56 35 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 85.34 +5.49 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 92.38 +8.47 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 99.46 +6.42 33 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 106.94 +6.80 33 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 114.61 +10.30 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 122.32 +10.90 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 130.30 +11.58 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 138.52 +12.09 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 146.78 +12.62 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 155.13 +13.20 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 163.83 +13.83 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 172.55 +14.29 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 181.33 +14.77 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 190.31 +15.42 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 199.44 +15.93 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 208.63 +16.38 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 217.89 +16.86 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 227.36 +17.24 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 236.90 +16.48 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 246.51 +15.79 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 256.24 +18.98 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 266.07 +19.56 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 276.00 +20.11 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 286.00 +20.60 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 296.00 +21.01 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 306.00 +21.38 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 316.00 +21.67 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 326.00 +21.85 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 336.00 +21.99 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 346.00 +22.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 356.00 +22.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 366.00 +22.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 376.00 +22.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 386.00 +22.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 396.00 +22.00 0 0 0 0
29SEP26 320.00 P 4.55 4.80 4.55 3.21 +0.39 32 10 299 +10
29SEP26 330.00 P 0.00 0.00 0.00 4.01 +0.54 32 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 5.05 +0.65 32 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 6.28 +0.83 32 0 42 0
29SEP26 360.00 P 0.00 0.00 0.00 7.73 +1.04 32 0 14 0
29SEP26 370.00 P 0.00 0.00 0.00 9.35 +1.19 32 0 13 0
29SEP26 380.00 P 0.00 0.00 0.00 11.63 +1.93 33 0 25 0
29SEP26 390.00 P 0.00 0.00 0.00 13.28 +1.61 32 0 19 0
29SEP26 400.00 P 0.00 0.00 0.00 16.29 +2.64 33 0 224 0
29SEP26 410.00 P 0.00 0.00 0.00 18.38 +2.36 32 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 21.97 +2.81 33 0 4 0
29SEP26 430.00 P 0.00 0.00 0.00 25.30 +4.07 33 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 28.68 +4.20 33 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 32.74 +4.15 33 0 4 0
29SEP26 460.00 P 0.00 0.00 0.00 36.85 +4.69 33 0 17 0
29SEP26 470.00 P 0.00 0.00 0.00 41.17 +4.89 33 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 46.08 +5.64 33 0 0 0
29SEP26 490.00 P 56.00 56.00 56.00 51.02 +6.20 33 1 15 +1
29SEP26 500.00 P 0.00 0.00 0.00 56.21 +6.46 33 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 61.95 +7.22 33 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 67.72 +7.92 33 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 73.66 +8.10 33 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 80.19 +8.84 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 86.76 +11.81 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 90.69 +7.15 32 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 97.65 +10.16 32 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 104.74 +10.82 32 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 111.89 +11.44 32 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 119.25 +11.71 32 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 126.97 +12.31 32 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 134.74 +9.25 32 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 142.56 +13.37 32 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 150.66 +13.73 32 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 158.95 +14.25 32 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 167.29 +14.76 32 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 175.69 +15.22 32 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 184.31 +15.54 32 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 193.09 +15.99 32 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 201.92 +16.44 32 0 0 0
TOTAL PUT 11,370 153,778 +6,677
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$ 5.18
27NOV25 4.10 C 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.89 -0.06 64 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.79 -0.06 57 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.69 -0.06 51 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.58 -0.07 0 0 10 0
27NOV25 4.70 C 0.00 0.00 0.00 0.49 -0.06 37 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.38 -0.07 0 0 20 0
27NOV25 4.90 C 0.00 0.00 0.00 0.28 -0.08 0 0 5 0
27NOV25 5.00 C 0.00 0.00 0.00 0.19 -0.07 17 0 164 0
27NOV25 5.25 C 0.04 0.04 0.04 0.05 -0.03 24 10 2,340 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,875 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 168 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 236 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.48 -0.09 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.40 -0.07 44 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.28 -0.09 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.18 -0.09 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.08 -0.09 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.59 -0.06 0 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.51 -0.06 20 0 150 0
30DEC25 4.80 C 0.40 0.40 0.40 0.42 -0.06 20 1 150 0
30DEC25 4.90 C 0.00 0.00 0.00 0.33 -0.07 18 0 310 0
30DEC25 5.00 C 0.00 0.00 0.00 0.26 -0.05 19 0 1,712 0
30DEC25 5.25 C 0.08 0.08 0.07 0.12 -0.03 20 30 501 +14
30DEC25 5.50 C 0.03 0.03 0.03 0.05 -0.01 21 66 1,306 +66
30DEC25 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.82 -0.06 22 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.62 -0.07 17 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.53 -0.07 17 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.45 -0.04 19 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.38 -0.03 20 0 150 0
29JAN26 5.00 C 0.00 0.00 0.00 0.31 -0.03 20 0 220 0
29JAN26 5.25 C 0.00 0.00 0.00 0.18 -0.01 21 0 160 0
29JAN26 5.50 C 0.00 0.00 0.00 0.09 0.00 21 0 159 0
29JAN26 5.75 C 0.00 0.00 0.00 0.04 0.00 21 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.90 -0.10 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.72 -0.09 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.64 -0.08 17 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.56 -0.07 18 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.48 -0.05 19 0 150 0
26FEB26 4.90 C 0.00 0.00 0.00 0.41 -0.05 19 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.34 -0.05 19 0 55 0
26FEB26 5.25 C 0.00 0.00 0.00 0.21 -0.03 20 0 242 0
26FEB26 5.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 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 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.29 -0.11 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.10 -0.11 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.92 -0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.75 -0.08 16 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.67 -0.05 18 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.59 -0.05 19 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.51 -0.05 18 0 390 0
30MAR26 4.90 C 0.37 0.37 0.37 0.45 -0.03 20 30 590 +30
30MAR26 5.00 C 0.00 0.00 0.00 0.38 -0.04 19 0 1,066 0
30MAR26 5.25 C 0.00 0.00 0.00 0.25 -0.02 20 0 855 0
30MAR26 5.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 605 0
30MAR26 5.75 C 0.07 0.07 0.07 0.09 0.00 20 30 75 +30
30MAR26 6.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.87 -0.07 9 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.79 -0.07 15 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.71 -0.06 16 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 -0.06 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.57 -0.05 18 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.50 -0.05 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 -0.04 19 0 172 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 -0.03 19 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 -0.02 20 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 7.00 C 0.04 0.04 0.04 0.01 -0.01 20 25 125 +25
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.14 -0.11 0 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.05 -0.07 0 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 -0.07 15 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 -0.07 16 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 -0.07 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.06 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 -0.06 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.06 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.06 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.05 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.04 19 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.03 20 0 80 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 192 21,461 +165
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 122 0
27NOV25 4.90 P 0.01 0.01 0.01 0.01 0.00 27 20 413 -20
27NOV25 5.00 P 0.02 0.02 0.02 0.02 +0.01 25 60 970 0
27NOV25 5.25 P 0.00 0.00 0.00 0.11 +0.04 22 0 977 0
27NOV25 5.50 P 0.00 0.00 0.00 0.33 +0.07 30 0 280 0
27NOV25 5.75 P 0.00 0.00 0.00 0.57 +0.05 0 0 36 0
27NOV25 6.00 P 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.58 +0.07 95 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.83 +0.06 105 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.08 +0.06 115 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.33 +0.06 124 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.58 +0.06 133 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.83 +0.06 141 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.07 +0.05 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 +0.01 23 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 130 0
30DEC25 4.90 P 0.00 0.00 0.00 0.05 +0.02 22 0 882 0
30DEC25 5.00 P 0.10 0.11 0.10 0.07 +0.02 21 534 774 -411
30DEC25 5.25 P 0.00 0.00 0.00 0.19 +0.05 23 0 1,563 0
30DEC25 5.50 P 0.00 0.00 0.00 0.36 +0.06 22 0 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.59 +0.07 27 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.84 +0.07 34 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.10 +0.07 44 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.36 +0.07 54 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.62 +0.07 63 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.87 +0.07 69 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.13 +0.07 77 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.39 +0.07 86 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.65 +0.07 94 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.90 +0.07 99 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.16 +0.07 106 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.06 +0.03 22 0 10 0
29JAN26 4.90 P 0.10 0.10 0.10 0.08 +0.03 22 30 31 +30
29JAN26 5.00 P 0.00 0.00 0.00 0.12 +0.05 23 0 205 0
29JAN26 5.25 P 0.00 0.00 0.00 0.23 +0.07 22 0 281 0
29JAN26 5.50 P 0.47 0.47 0.47 0.40 +0.08 23 50 158 +50
29JAN26 5.75 P 0.00 0.00 0.00 0.61 +0.08 25 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.85 +0.08 30 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.10 +0.07 35 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.36 +0.07 43 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.62 +0.07 50 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.87 +0.07 55 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.13 +0.07 61 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.39 +0.07 68 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
26FEB26 4.80 P 0.09 0.09 0.09 0.07 +0.01 21 50 50 +50
26FEB26 4.90 P 0.00 0.00 0.00 0.10 +0.02 21 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.25 +0.04 21 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.41 +0.05 21 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.61 +0.06 22 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.85 +0.07 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.10 +0.07 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.36 +0.07 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.62 +0.07 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.87 +0.07 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 +0.07 53 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.39 +0.07 59 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 255 0
30MAR26 4.40 P 0.04 0.04 0.04 0.02 +0.01 20 30 61 +20
30MAR26 4.50 P 0.05 0.05 0.05 0.04 +0.01 22 90 200 +90
30MAR26 4.60 P 0.00 0.00 0.00 0.05 +0.01 21 0 100 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 +0.02 21 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 +0.03 22 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 +0.03 21 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.16 +0.04 21 0 615 0
30MAR26 5.25 P 0.00 0.00 0.00 0.28 +0.05 21 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.44 +0.07 22 0 635 0
30MAR26 5.75 P 0.70 0.70 0.70 0.63 +0.07 22 30 103 +30
30MAR26 6.00 P 0.00 0.00 0.00 0.86 +0.08 25 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.10 +0.07 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.36 +0.07 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.62 +0.07 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 +0.07 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 +0.07 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.39 +0.07 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 +0.07 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 +0.07 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.16 +0.07 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 21 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 +0.01 20 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 +0.01 20 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.17 +0.01 20 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.21 +0.02 20 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.26 +0.02 20 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 +0.03 20 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 +0.04 21 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 +0.05 20 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 +0.04 20 0 37 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 +0.05 22 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.26 +0.05 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 +0.06 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.73 +0.06 23 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.97 +0.06 25 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.22 +0.07 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.46 +0.06 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.04 25 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 +0.06 32 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 +0.05 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 20 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 0.00 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.01 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.02 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 +0.02 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.03 20 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.68 +0.04 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 +0.05 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.05 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 +0.05 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 +0.05 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 +0.06 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 +0.06 24 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 +0.07 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 +0.06 25 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 +0.04 22 0 0 0
TOTAL PUT 894 16,670 -161
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$ 11.13
27NOV25 7.00 C 0.00 0.00 0.00 4.14 -0.62 120 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 3.89 -0.62 111 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 3.64 -0.62 102 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 3.39 -0.62 94 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.14 -0.62 86 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.89 -0.66 78 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.64 -0.68 70 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.39 -0.62 63 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.14 -0.62 55 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 1.90 -0.62 63 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 1.64 -0.62 41 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 1.42 -0.58 58 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 1.15 -0.60 39 0 26 0
27NOV25 10.50 C 0.00 0.00 0.00 0.67 -0.60 31 0 370 0
27NOV25 11.00 C 0.31 0.31 0.31 0.32 -0.47 35 27 118 +12
27NOV25 11.50 C 0.14 0.14 0.14 0.11 -0.32 35 50 314 -50
27NOV25 12.00 C 0.08 0.08 0.08 0.04 -0.15 39 12 82 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 -0.06 40 0 483 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 249 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
27NOV25 16.50 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 6.15 -0.62 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.90 -0.62 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.65 -0.62 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.40 -0.62 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.15 -0.63 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.91 -0.62 69 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.66 -0.64 63 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.41 -0.62 57 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.16 -0.62 50 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.91 -0.62 42 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.66 -0.62 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.41 -0.62 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.16 -0.62 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.89 -0.69 0 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 2.66 -0.66 0 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 2.44 -0.60 41 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.21 -0.58 42 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.97 -0.58 40 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 1.76 -0.54 41 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 1.46 -0.54 29 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 1.24 -0.59 29 0 255 0
30DEC25 10.50 C 0.00 0.00 0.00 0.87 -0.53 31 0 180 0
30DEC25 11.00 C 0.61 0.61 0.61 0.58 -0.41 32 15 78 -15
30DEC25 11.50 C 0.48 0.48 0.48 0.35 -0.33 32 5 138 +5
30DEC25 12.00 C 0.24 0.24 0.24 0.20 -0.24 32 15 1,023 -15
30DEC25 12.50 C 0.00 0.00 0.00 0.12 -0.16 34 0 85 0
30DEC25 13.00 C 0.00 0.00 0.00 0.06 -0.10 33 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 -0.06 34 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.18 -0.62 37 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.93 -0.62 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.66 -0.64 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.44 -0.62 36 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.18 -0.63 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.99 -0.59 45 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.66 -0.66 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.49 -0.55 37 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.21 -0.58 27 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.06 -0.49 38 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.84 -0.46 37 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.56 -0.53 30 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 1.35 -0.63 29 0 470 0
29JAN26 10.50 C 1.21 1.21 1.21 1.00 -0.47 30 6 366 -6
29JAN26 11.00 C 0.00 0.00 0.00 0.71 -0.41 30 0 362 0
29JAN26 11.50 C 0.00 0.00 0.00 0.49 -0.34 31 0 70 0
29JAN26 12.00 C 0.00 0.00 0.00 0.33 -0.27 31 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.22 -0.20 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.14 -0.15 32 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.08 -0.11 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.05 -0.07 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.05 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.99 -0.59 34 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.80 -0.52 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.49 -0.57 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.26 -0.53 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.06 -0.51 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.84 -0.54 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.71 -0.43 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.50 -0.48 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.11 -0.45 30 0 15 0
26FEB26 11.00 C 1.08 1.08 1.08 0.83 -0.41 30 1 18 +1
26FEB26 11.50 C 0.00 0.00 0.00 0.60 -0.35 30 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.44 -0.28 31 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 0.32 -0.22 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.21 -0.19 31 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.14 -0.14 31 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.09 -0.11 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 -0.07 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.19 -0.62 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.95 -0.62 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.70 -0.62 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.45 -0.62 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.21 -0.62 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.96 -0.62 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.71 -0.62 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.47 -0.62 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.18 -0.66 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.96 -0.64 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.71 -0.63 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.45 -0.61 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.23 -0.69 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.01 -0.60 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.80 -0.58 32 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.57 -0.54 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.39 -0.51 34 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 2.13 -0.51 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.99 -0.48 34 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.71 -0.56 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.60 -0.49 32 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 1.20 -0.52 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.95 -0.40 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.71 -0.36 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.55 -0.29 31 0 20 0
30MAR26 12.50 C 0.40 0.40 0.40 0.40 -0.26 31 3 23 +3
30MAR26 13.00 C 0.00 0.00 0.00 0.29 -0.23 31 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.20 -0.19 30 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.14 -0.15 31 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.10 -0.11 31 0 214 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.08 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.06 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.05 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.04 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.02 -0.62 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.73 -0.67 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.50 -0.65 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.26 -0.61 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.01 -0.63 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.76 -0.65 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.56 -0.60 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.37 -0.57 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.16 -0.52 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.90 -0.58 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.69 -0.54 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.49 -0.55 28 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.30 -0.51 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.11 -0.51 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.95 -0.49 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.78 -0.48 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.49 -0.45 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.22 -0.42 30 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 1.00 -0.38 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.81 -0.37 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.66 -0.32 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.53 -0.25 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.44 -0.20 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.34 -0.18 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 -0.15 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 -0.14 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 -0.12 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.10 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.08 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.30 -0.61 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.08 -0.61 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.85 -0.60 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.63 -0.60 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.42 -0.58 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.21 -0.57 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.97 -0.60 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.81 -0.55 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.62 -0.54 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.44 -0.53 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.26 -0.51 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.04 -0.48 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.91 -0.44 30 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.64 -0.40 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.37 -0.39 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.17 -0.39 31 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 1.00 -0.29 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.83 -0.31 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.71 -0.25 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 -0.23 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 -0.20 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 -0.19 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 -0.17 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.14 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.12 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.10 32 0 0 0
TOTAL CALL 134 8,489 -65
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 183 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 108 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 98 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 53 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 38 0 125 0
27NOV25 10.50 P 0.02 0.05 0.02 0.05 +0.04 36 92 166 -92
27NOV25 11.00 P 0.10 0.10 0.10 0.20 +0.14 38 30 237 -30
27NOV25 11.50 P 0.00 0.00 0.00 0.49 +0.30 38 0 1,011 0
27NOV25 12.00 P 0.76 0.76 0.76 0.92 +0.47 44 55 95 0
27NOV25 12.50 P 0.00 0.00 0.00 1.41 +0.58 56 0 2 0
27NOV25 13.00 P 0.00 0.00 0.00 1.93 +0.63 76 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.40 +0.63 78 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.87 +0.60 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.37 +0.54 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.87 +0.57 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.37 +0.62 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.87 +0.55 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.42 +0.61 148 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 98 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 72 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 63 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 +0.02 35 0 66 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.07 +0.04 34 0 265 0
30DEC25 10.00 P 0.08 0.08 0.08 0.11 +0.06 34 1 293 +1
30DEC25 10.50 P 0.18 0.18 0.18 0.23 +0.12 33 1 196 0
30DEC25 11.00 P 0.31 0.35 0.31 0.43 +0.21 34 63 2,564 +62
30DEC25 11.50 P 0.00 0.00 0.00 0.71 +0.30 34 0 2,437 0
30DEC25 12.00 P 0.91 0.98 0.91 1.07 +0.40 35 50 177 +18
30DEC25 12.50 P 0.00 0.00 0.00 1.47 +0.46 35 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.93 +0.52 38 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.43 +0.58 44 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.87 +0.54 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.37 +0.54 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.87 +0.57 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.37 +0.62 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.87 +0.55 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.42 +0.61 74 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.09 +0.04 32 0 15 0
29JAN26 9.75 P 0.00 0.00 0.00 0.13 +0.06 32 0 370 0
29JAN26 10.00 P 0.00 0.00 0.00 0.19 +0.09 32 0 510 0
29JAN26 10.50 P 0.23 0.26 0.23 0.33 +0.14 32 34 401 +34
29JAN26 11.00 P 0.40 0.44 0.40 0.55 +0.22 32 20 530 +15
29JAN26 11.50 P 0.00 0.00 0.00 0.83 +0.29 33 0 415 0
29JAN26 12.00 P 0.00 0.00 0.00 1.17 +0.37 33 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.56 +0.43 34 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.97 +0.46 34 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.47 +0.55 39 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.96 +0.59 43 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.44 +0.59 46 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.87 +0.52 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.37 +0.51 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.87 +0.55 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.42 +0.61 59 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 +0.04 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.11 +0.05 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.14 +0.05 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.19 +0.07 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.26 +0.10 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.42 +0.16 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.64 +0.22 32 0 20 0
26FEB26 11.50 P 0.00 0.00 0.00 0.91 +0.27 32 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.25 +0.35 33 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.63 +0.41 34 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.99 +0.41 31 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.47 +0.49 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.96 +0.54 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.44 +0.58 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.95 +0.60 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.37 +0.51 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.87 +0.49 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.42 +0.61 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 +0.02 31 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 +0.03 31 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 +0.04 31 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.19 +0.06 31 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.25 +0.08 31 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.31 +0.09 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.49 +0.14 31 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.72 +0.21 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.99 +0.27 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.31 +0.30 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.68 +0.36 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.07 +0.40 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.48 +0.42 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.00 +0.54 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.47 +0.55 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.95 +0.60 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.44 +0.56 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.87 +0.49 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.42 +0.57 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 +0.04 31 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 +0.05 31 0 4 0
29JUN26 9.00 P 0.00 0.00 0.00 0.23 +0.06 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 +0.08 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 +0.09 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 +0.11 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.51 +0.12 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.70 +0.16 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.94 +0.21 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.22 +0.28 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.53 +0.31 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.88 +0.34 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.26 +0.39 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.66 +0.42 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.10 +0.46 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.55 +0.50 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.01 +0.52 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.48 +0.53 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.94 +0.52 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.42 +0.52 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 +0.05 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.06 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 +0.07 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.08 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 +0.10 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.11 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 +0.11 31 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.63 +0.13 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 +0.13 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 +0.21 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.22 +0.24 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.48 +0.25 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.80 +0.29 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.14 +0.31 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.52 +0.37 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.89 +0.38 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.33 +0.44 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.75 +0.46 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.16 +0.46 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.63 +0.51 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.95 +0.47 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.42 +0.52 32 0 0 0
TOTAL PUT 346 12,581 +8
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$ 1.25
27NOV25 0.80 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.40 -0.03 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.30 -0.03 0 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.25 -0.03 0 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.20 -0.03 0 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.16 -0.02 73 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.06 -0.04 35 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.03 -0.03 37 0 33 0
27NOV25 1.30 C 0.00 0.00 0.00 0.01 -0.02 34 0 98 0
27NOV25 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
27NOV25 1.40 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0
27NOV25 1.45 C 0.00 0.00 0.00 0.01 0.00 80 0 56 0
27NOV25 1.50 C 0.00 0.00 0.00 0.01 0.00 92 0 165 0
27NOV25 1.55 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
27NOV25 1.60 C 0.00 0.00 0.00 0.01 0.00 114 0 8 0
27NOV25 1.65 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.51 -0.03 94 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.41 -0.03 73 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.36 -0.02 64 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.31 -0.03 55 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.10 -0.03 41 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.08 -0.02 45 0 64 0
30DEC25 1.30 C 0.04 0.04 0.04 0.06 -0.01 46 6 51 -6
30DEC25 1.35 C 0.00 0.00 0.00 0.03 -0.02 38 0 125 0
30DEC25 1.40 C 0.00 0.00 0.00 0.02 -0.02 38 0 32 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 -0.02 36 0 156 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 158 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 81 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.46 -0.03 59 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.41 -0.03 51 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.32 -0.03 51 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.23 -0.03 45 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29JAN26 1.25 C 0.10 0.10 0.10 0.10 -0.02 43 5 20 +5
29JAN26 1.30 C 0.00 0.00 0.00 0.08 -0.02 44 0 33 0
29JAN26 1.35 C 0.07 0.07 0.07 0.06 -0.02 43 6 6 +6
29JAN26 1.40 C 0.00 0.00 0.00 0.04 -0.02 40 0 30 0
29JAN26 1.45 C 0.00 0.00 0.00 0.03 -0.02 40 0 7 0
29JAN26 1.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.47 -0.03 62 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.42 -0.03 55 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
26FEB26 1.35 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
26FEB26 1.40 C 0.00 0.00 0.00 0.06 -0.01 42 0 45 0
26FEB26 1.45 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 8 0
26FEB26 1.55 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.81 -0.03 90 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.76 -0.03 79 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.71 -0.03 69 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.66 -0.03 60 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.61 -0.03 52 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.56 -0.03 44 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 -0.03 58 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 -0.03 52 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 -0.03 45 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.16 -0.02 42 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.13 -0.02 41 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.09 -0.02 41 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.06 -0.02 40 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.04 -0.01 41 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.62 -0.03 50 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.57 -0.03 43 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.52 -0.03 37 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.40 -0.03 44 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.29 -0.02 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.22 -0.03 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.17 -0.02 40 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 -0.02 40 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 -0.01 42 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.05 -0.01 42 0 10 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 -0.01 32 0 135 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 -0.03 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.40 -0.03 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 -0.01 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 -0.01 42 0 24 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 -0.01 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
TOTAL CALL 17 2,258 +5
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
27NOV25 0.85 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV25 0.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 0.95 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 1.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 1.05 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 56 0 189 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
27NOV25 1.25 P 0.04 0.04 0.04 0.03 +0.01 39 3 62 0
27NOV25 1.30 P 0.00 0.00 0.00 0.07 +0.02 51 0 27 0
27NOV25 1.35 P 0.00 0.00 0.00 0.11 +0.03 53 0 36 0
27NOV25 1.40 P 0.00 0.00 0.00 0.16 +0.03 68 0 9 0
27NOV25 1.45 P 0.00 0.00 0.00 0.20 +0.03 0 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.25 +0.03 0 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.30 +0.03 0 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.36 +0.04 117 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 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 53 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 +0.01 45 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.03 +0.01 43 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.04 0.00 38 0 40 0
30DEC25 1.25 P 0.00 0.00 0.00 0.07 +0.01 42 0 10 0
30DEC25 1.30 P 0.00 0.00 0.00 0.10 +0.01 43 0 6 0
30DEC25 1.35 P 0.00 0.00 0.00 0.14 +0.03 47 0 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.18 +0.03 49 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.21 +0.02 40 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.26 +0.03 46 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.31 +0.03 52 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.36 +0.04 57 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.05 +0.03 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 62 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29JAN26 1.30 P 0.00 0.00 0.00 0.13 +0.02 47 0 9 0
29JAN26 1.35 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29JAN26 1.40 P 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.36 +0.03 46 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.41 +0.03 50 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.08 +0.01 42 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
26FEB26 1.35 P 0.00 0.00 0.00 0.16 +0.02 40 0 60 0
26FEB26 1.40 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.41 +0.03 44 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.46 +0.03 47 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 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 71 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.09 +0.01 40 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.12 +0.02 42 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.14 +0.01 39 0 2 0
30MAR26 1.35 P 0.00 0.00 0.00 0.18 +0.02 42 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.21 +0.02 41 0 50 0
30MAR26 1.45 P 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.42 +0.03 45 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.55 +0.02 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.09 +0.01 44 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29JUN26 1.20 P 0.13 0.13 0.13 0.12 +0.01 40 2 58 +2
29JUN26 1.25 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.40 +0.02 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.53 +0.03 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.57 +0.02 44 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.62 +0.03 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.66 +0.02 44 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.71 +0.03 46 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 +0.01 43 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 +0.02 43 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.36 +0.02 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.44 +0.02 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.48 +0.02 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.60 +0.02 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.64 +0.02 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.69 +0.03 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.73 +0.02 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.78 +0.03 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.87 +0.03 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.96 +0.03 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
TOTAL PUT 5 1,525 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.00
27NOV25 1.95 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.20 -0.02 0 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.12 -0.01 29 0 100 0
27NOV25 3.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 203 0
27NOV25 3.10 C 0.03 0.03 0.03 0.03 0.00 35 3 56 -3
27NOV25 3.20 C 0.00 0.00 0.00 0.01 -0.01 34 0 106 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 69 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 39 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.31 -0.01 77 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.26 -0.01 73 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.21 -0.01 69 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.16 -0.01 65 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.11 -0.01 61 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.06 -0.01 57 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.01 -0.01 53 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.80 -0.01 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.71 -0.01 32 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
30DEC25 2.50 C 0.52 0.52 0.52 0.51 0.00 0 30 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.42 0.00 30 0 216 0
30DEC25 2.70 C 0.31 0.31 0.31 0.31 -0.01 0 30 40 -8
30DEC25 2.80 C 0.00 0.00 0.00 0.23 -0.01 21 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.16 -0.01 23 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.11 0.00 25 0 105 0
30DEC25 3.10 C 0.00 0.00 0.00 0.07 0.00 26 0 140 0
30DEC25 3.20 C 0.04 0.04 0.04 0.04 -0.01 26 6 74 +1
30DEC25 3.30 C 0.00 0.00 0.00 0.03 0.00 29 0 61 0
30DEC25 3.40 C 0.00 0.00 0.00 0.02 0.00 30 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.82 -0.01 37 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.72 -0.01 32 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.43 0.00 24 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.10 -0.01 25 0 20 0
29JAN26 3.20 C 0.00 0.00 0.00 0.07 -0.01 25 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.04 -0.01 24 0 72 0
29JAN26 3.40 C 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29JAN26 3.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.53 0.00 21 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.44 0.00 22 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.36 0.00 23 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.08 -0.01 37 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.01 -0.02 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.83 0.00 24 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.62 -0.02 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.54 -0.01 20 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.46 0.00 23 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.38 -0.01 23 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.31 -0.01 24 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.25 -0.01 24 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 181 0
30MAR26 3.10 C 0.00 0.00 0.00 0.16 -0.01 25 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.12 -0.01 25 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.09 -0.01 25 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.08 0.00 27 0 3 0
30MAR26 3.50 C 0.05 0.05 0.05 0.06 0.00 27 20 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.84 -0.02 20 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.75 -0.02 24 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.58 -0.02 26 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.43 -0.01 26 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 0.00 28 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 -0.01 28 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 -0.01 28 0 30 0
29JUN26 3.50 C 0.12 0.12 0.12 0.11 0.00 29 4 4 +4
29JUN26 3.60 C 0.00 0.00 0.00 0.09 0.00 29 0 2 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 0.00 29 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.09 -0.01 30 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.03 -0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.61 -0.01 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.41 -0.01 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.02 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 -0.01 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.01 28 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 0.00 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
TOTAL CALL 93 3,460 -6
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 337 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
27NOV25 2.80 P 0.01 0.01 0.01 0.01 0.00 37 1 29 +1
27NOV25 2.90 P 0.00 0.00 0.00 0.02 0.00 30 0 84 0
27NOV25 3.00 P 0.06 0.06 0.06 0.05 -0.01 27 4 106 0
27NOV25 3.10 P 0.14 0.14 0.14 0.13 +0.01 36 1 139 -3
27NOV25 3.20 P 0.00 0.00 0.00 0.21 0.00 36 0 21 0
27NOV25 3.30 P 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.41 +0.01 58 0 8 0
27NOV25 3.50 P 0.00 0.00 0.00 0.51 +0.01 68 0 1 0
27NOV25 3.60 P 0.00 0.00 0.00 0.62 +0.01 90 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.72 +0.02 100 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.82 +0.02 109 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.92 +0.02 118 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.02 +0.01 126 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.12 +0.02 133 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 0.00 24 0 61 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 36 0
30DEC25 2.90 P 0.06 0.06 0.06 0.06 0.00 26 2 87 +1
30DEC25 3.00 P 0.11 0.11 0.11 0.10 0.00 26 50 256 0
30DEC25 3.10 P 0.00 0.00 0.00 0.16 +0.01 26 0 149 -5
30DEC25 3.20 P 0.00 0.00 0.00 0.24 +0.01 29 0 35 0
30DEC25 3.30 P 0.00 0.00 0.00 0.32 +0.01 29 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.51 +0.01 34 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.62 +0.01 45 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.72 +0.02 49 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.82 +0.02 53 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.92 +0.02 58 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.02 +0.01 62 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.12 +0.02 66 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 0.01 0.00 23 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 -0.01 22 0 24 0
29JAN26 2.80 P 0.05 0.05 0.05 0.04 0.00 23 21 463 +21
29JAN26 2.90 P 0.08 0.08 0.08 0.08 0.00 25 3 82 0
29JAN26 3.00 P 0.00 0.00 0.00 0.12 0.00 24 0 17 0
29JAN26 3.10 P 0.00 0.00 0.00 0.18 0.00 24 0 24 0
29JAN26 3.20 P 0.00 0.00 0.00 0.25 0.00 25 0 96 0
29JAN26 3.30 P 0.00 0.00 0.00 0.33 0.00 26 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.42 0.00 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.52 +0.01 32 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.82 +0.01 43 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.92 +0.02 46 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.02 +0.01 49 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.12 +0.02 52 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 25 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 +0.01 24 0 11 0
26FEB26 2.90 P 0.00 0.00 0.00 0.10 +0.01 25 0 3 0
26FEB26 3.00 P 0.15 0.15 0.15 0.15 +0.02 26 1 4 +1
26FEB26 3.10 P 0.00 0.00 0.00 0.21 +0.01 26 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.28 +0.02 27 0 4 0
26FEB26 3.30 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.62 +0.01 31 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.72 +0.01 35 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.82 +0.01 38 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.92 +0.01 41 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.02 +0.01 43 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.12 +0.02 46 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 24 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 69 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 0.00 24 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.06 0.00 26 0 52 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 0.00 24 0 11 0
30MAR26 2.90 P 0.13 0.13 0.13 0.13 +0.01 26 2 9 +2
30MAR26 3.00 P 0.18 0.18 0.18 0.18 +0.01 27 2 130 +2
30MAR26 3.10 P 0.00 0.00 0.00 0.23 0.00 26 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.30 +0.01 27 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.54 +0.01 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.63 +0.01 31 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.73 +0.01 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.82 +0.01 34 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.92 +0.01 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.12 +0.02 41 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 29 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 27 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 0.00 29 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 8 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 0.00 28 0 1 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 0.00 27 0 81 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 0.00 27 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 0.00 28 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.71 +0.01 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.80 +0.02 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.89 +0.02 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.06 +0.01 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.16 +0.02 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 26 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 28 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 +0.01 29 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 +0.01 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 +0.01 29 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 0.00 28 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 0.00 28 0 1 0
29SEP26 3.00 P 0.31 0.31 0.31 0.30 0.00 27 2 3 +2
29SEP26 3.10 P 0.00 0.00 0.00 0.37 +0.01 28 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 +0.01 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 +0.01 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.91 +0.01 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.99 +0.01 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.06 -0.01 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 +0.02 29 0 0 0
TOTAL PUT 89 3,757 +22
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$ 30.40
27NOV25 15.50 C 0.00 0.00 0.00 14.91 -1.91 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 14.41 -1.91 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 13.91 -1.91 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 13.41 -1.91 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 12.92 -1.90 129 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 12.42 -1.90 122 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 11.92 -1.90 115 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.42 -1.90 108 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.92 -1.90 101 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.42 -1.90 94 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 9.42 -1.90 80 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 8.42 -1.90 66 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 7.42 -1.90 0 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 6.42 -1.90 0 0 70 0
27NOV25 25.00 C 0.00 0.00 0.00 5.43 -1.90 53 0 95 0
27NOV25 26.00 C 0.00 0.00 0.00 4.45 -2.05 53 0 57 0
27NOV25 27.00 C 3.18 3.38 3.18 3.50 -1.85 52 4 95 -2
27NOV25 28.00 C 0.00 0.00 0.00 2.58 -1.75 48 0 21 0
27NOV25 29.00 C 1.76 2.19 1.76 1.79 -1.58 48 18 152 +14
27NOV25 30.00 C 1.22 1.45 1.12 1.18 -1.53 50 7 157 0
27NOV25 31.00 C 0.68 0.95 0.62 0.72 -1.18 50 15 73 +8
27NOV25 32.00 C 0.44 0.54 0.41 0.41 -0.88 51 22 41 +10
27NOV25 33.00 C 0.18 0.18 0.18 0.21 -0.64 51 1 50 0
27NOV25 34.00 C 0.12 0.13 0.10 0.10 -0.45 51 35 69 -13
27NOV25 35.00 C 0.07 0.07 0.07 0.05 -0.27 52 4 91 0
27NOV25 36.00 C 0.03 0.03 0.03 0.03 -0.15 55 1 34 -1
27NOV25 37.00 C 0.00 0.00 0.00 0.01 -0.09 53 0 44 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 49 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 47 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 21.69 -1.90 128 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 21.44 -1.90 122 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 21.19 -1.90 116 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 20.94 -1.90 108 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 20.69 -1.90 94 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.44 -1.90 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 19.94 -1.90 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 19.44 -1.91 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 18.95 -1.90 98 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 18.45 -1.90 86 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.95 -1.90 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.45 -1.90 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 16.96 -1.90 86 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 16.46 -1.90 79 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.96 -1.90 68 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.46 -1.90 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 14.96 -1.90 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.47 -1.90 69 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 13.97 -1.90 62 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.47 -1.90 53 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.97 -1.90 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 12.47 -1.91 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.98 -1.90 54 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.48 -1.90 49 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 10.98 -1.90 40 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 10.49 -1.90 49 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 9.50 -2.12 47 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 8.45 -1.89 0 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 7.49 -1.96 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 6.55 -1.81 39 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 5.55 -1.83 33 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 4.73 -2.07 40 0 136 0
30DEC25 27.00 C 0.00 0.00 0.00 3.97 -1.93 42 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 3.28 -1.48 44 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 2.66 -1.62 44 0 45 0
30DEC25 30.00 C 2.26 2.26 2.26 2.20 -1.22 47 1 39 0
30DEC25 31.00 C 1.58 1.58 1.56 1.70 -1.09 46 3 62 +1
30DEC25 32.00 C 1.25 1.42 1.16 1.29 -0.99 46 3 31 -1
30DEC25 33.00 C 0.00 0.00 0.00 0.99 -0.84 46 0 18 0
30DEC25 34.00 C 0.00 0.00 0.00 0.74 -0.72 46 0 9 0
30DEC25 35.00 C 0.64 0.64 0.55 0.55 -0.62 46 11 25 -9
30DEC25 36.00 C 0.38 0.41 0.38 0.40 -0.51 46 16 15 -5
30DEC25 37.00 C 0.34 0.35 0.28 0.29 -0.40 46 32 36 +5
30DEC25 38.00 C 0.00 0.00 0.00 0.21 -0.31 47 0 30 0
30DEC25 39.00 C 0.18 0.18 0.18 0.15 -0.24 47 1 21 0
30DEC25 40.00 C 0.00 0.00 0.00 0.11 -0.18 47 0 33 0
30DEC25 41.00 C 0.00 0.00 0.00 0.08 -0.13 48 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.05 -0.10 47 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 0.03 -0.08 46 0 4 0
30DEC25 44.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 12.53 -1.90 43 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.04 -1.90 46 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.55 -1.89 46 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.06 -1.89 46 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.57 -1.89 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.60 -2.02 44 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 8.66 -1.86 45 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.74 -1.83 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.85 -1.80 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.01 -1.99 44 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 5.17 -1.83 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.47 -1.46 44 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 3.83 -1.53 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.16 -1.64 43 0 6 0
29JAN26 30.00 C 0.00 0.00 0.00 2.65 -1.37 43 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.17 -1.23 43 0 22 0
29JAN26 32.00 C 1.94 1.94 1.94 1.79 -1.12 43 5 26 +5
29JAN26 33.00 C 1.25 1.25 1.25 1.47 -0.99 44 2 3 -2
29JAN26 34.00 C 0.00 0.00 0.00 1.20 -0.88 44 0 15 0
29JAN26 35.00 C 1.10 1.10 1.10 0.99 -0.77 45 1 16 0
29JAN26 36.00 C 0.00 0.00 0.00 0.79 -0.68 45 0 15 0
29JAN26 37.00 C 0.75 0.75 0.66 0.62 -0.58 45 30 45 +30
29JAN26 38.00 C 0.58 0.58 0.58 0.49 -0.49 45 1 16 +1
29JAN26 39.00 C 0.00 0.00 0.00 0.38 -0.42 45 0 3 0
29JAN26 40.00 C 0.00 0.00 0.00 0.29 -0.36 44 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.22 -0.28 44 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.17 -0.23 44 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.13 -0.19 44 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.10 -0.15 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.68 -1.86 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.74 -1.88 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.84 -1.80 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.97 -1.76 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.13 -1.71 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.34 -1.66 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.61 -1.57 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.92 -1.49 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.30 -1.40 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.61 -1.42 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.11 -1.31 43 100 100 +100
26FEB26 31.00 C 0.00 0.00 0.00 2.67 -1.14 44 100 100 +100
26FEB26 32.00 C 2.44 2.44 2.44 2.28 -1.05 44 1 101 +1
26FEB26 33.00 C 1.99 1.99 1.99 1.93 -0.95 44 1 102 +1
26FEB26 34.00 C 0.00 0.00 0.00 1.63 -0.87 44 0 0 0
26FEB26 35.00 C 1.54 1.54 1.54 1.37 -0.79 44 1 17 +1
26FEB26 36.00 C 0.00 0.00 0.00 1.14 -0.73 44 0 16 0
26FEB26 37.00 C 0.00 0.00 0.00 0.96 -0.63 45 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.82 -0.53 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.67 -0.47 45 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.55 -0.40 45 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.47 -0.33 45 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.37 -0.28 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.30 -0.24 45 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.25 -0.20 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 21.76 -1.90 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 21.51 -1.91 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 21.27 -1.90 65 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.02 -1.90 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 20.77 -1.91 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.53 -1.90 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.03 -1.90 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.54 -1.90 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.05 -1.90 56 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 18.55 -1.90 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.06 -1.90 44 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 17.57 -1.90 50 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 17.07 -1.90 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.58 -1.90 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.09 -1.90 45 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 15.60 -1.90 46 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 15.11 -1.90 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.62 -1.89 45 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 14.13 -1.89 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.64 -1.90 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.16 -1.89 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.68 -1.89 44 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 12.20 -1.88 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.73 -1.87 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.26 -1.87 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.80 -1.86 44 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 9.89 -1.84 44 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 9.01 -1.81 44 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 8.17 -1.77 44 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 7.37 -1.73 44 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 6.61 -1.68 44 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 5.90 -1.62 44 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 5.18 -1.78 43 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 4.63 -1.48 44 0 0 0
30MAR26 29.00 C 4.11 4.11 4.00 4.00 -1.56 42 2 4 +2
30MAR26 30.00 C 3.53 3.53 3.53 3.51 -1.42 43 2 10 +2
30MAR26 31.00 C 0.00 0.00 0.00 3.04 -1.18 43 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 2.71 -1.08 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.38 -0.99 44 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 2.00 -1.00 43 0 0 0
30MAR26 35.00 C 1.94 1.94 1.94 1.77 -0.84 44 1 25 +1
30MAR26 36.00 C 0.00 0.00 0.00 1.53 -0.77 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.31 -0.69 44 0 0 0
30MAR26 38.00 C 1.15 1.15 1.15 1.12 -0.68 44 1 1 +1
30MAR26 39.00 C 0.00 0.00 0.00 0.92 -0.65 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.78 -0.58 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.66 -0.48 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.56 -0.42 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.47 -0.38 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.40 -0.33 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 20.82 -1.90 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.58 -1.90 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.09 -1.90 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.59 -1.90 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.10 -1.90 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.61 -1.90 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.12 -1.90 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.63 -1.90 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.14 -1.90 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.65 -1.90 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.16 -1.90 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.68 -1.89 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.19 -1.90 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.71 -1.89 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 14.23 -1.89 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.75 -1.89 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.28 -1.88 44 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 12.81 -1.88 44 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 12.35 -1.86 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.89 -1.86 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.44 -1.84 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.99 -1.84 44 0 0 0
29JUN26 21.00 C 10.50 10.50 10.50 10.12 -1.81 44 1 17 +1
29JUN26 22.00 C 0.00 0.00 0.00 9.29 -1.77 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.50 -1.73 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.75 -1.69 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.04 -1.63 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.39 -1.57 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.76 -1.51 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.20 -1.44 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.67 -1.38 44 0 0 0
29JUN26 30.00 C 4.60 4.60 4.60 4.24 -1.25 45 10 14 +5
29JUN26 31.00 C 0.00 0.00 0.00 3.75 -1.23 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.37 -1.20 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 2.99 -1.08 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.75 -0.99 45 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.43 -0.89 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.17 -0.91 45 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 1.93 -0.76 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.70 -0.78 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 1.47 -0.77 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.31 -0.70 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.15 -0.59 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.02 -0.55 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.90 -0.50 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.79 -0.46 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.31 -1.87 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.86 -1.85 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.40 -1.85 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.96 -1.83 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.52 -1.82 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.09 -1.80 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.26 -1.77 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.47 -1.71 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.73 -1.66 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.02 -1.61 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.36 -1.56 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.75 -1.48 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.18 -1.43 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.66 -1.35 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.16 -1.31 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.79 -1.16 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.30 -1.17 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.94 -1.21 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.59 -1.03 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.26 -0.99 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.99 -0.92 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.72 -0.86 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.54 -0.75 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.33 -0.79 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.06 -0.79 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.86 -0.76 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.71 -0.63 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.56 -0.58 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.42 -0.54 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.29 -0.52 44 0 0 0
TOTAL CALL 433 3,034 +256
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 161 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 154 0 9 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 115 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 0.01 0.01 0.01 0.01 0.00 98 1 58 -1
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 280 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 41 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 607 0
27NOV25 25.00 P 0.06 0.06 0.06 0.01 0.00 55 2 180 0
27NOV25 26.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 47 0
27NOV25 27.00 P 0.15 0.15 0.10 0.08 +0.05 52 5 110 -1
27NOV25 28.00 P 0.40 0.40 0.22 0.20 +0.13 52 12 39 +4
27NOV25 29.00 P 0.74 0.74 0.40 0.43 +0.28 52 28 78 +17
27NOV25 30.00 P 1.05 1.05 0.74 0.81 +0.49 53 201 62 -83
27NOV25 31.00 P 0.75 1.60 0.75 1.36 +0.75 54 253 89 -158
27NOV25 32.00 P 1.98 2.10 1.98 2.06 +1.03 56 71 49 -40
27NOV25 33.00 P 0.00 0.00 0.00 2.88 +1.30 58 0 32 0
27NOV25 34.00 P 0.00 0.00 0.00 3.80 +1.53 64 0 10 0
27NOV25 35.00 P 4.95 4.95 4.95 4.65 +1.57 56 1 3 -1
27NOV25 36.00 P 0.00 0.00 0.00 5.78 +1.82 83 0 2 0
27NOV25 37.00 P 0.00 0.00 0.00 6.60 +1.69 0 0 2 0
27NOV25 38.00 P 0.00 0.00 0.00 7.60 +1.88 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.60 +1.89 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.60 +1.90 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 10.60 +1.90 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 11.60 +1.90 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 12.60 +1.90 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 13.60 +1.90 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC25 20.00 P 0.04 0.04 0.04 0.01 0.00 51 1 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 23 0
30DEC25 22.00 P 0.08 0.09 0.08 0.03 +0.01 47 2 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.07 +0.04 47 0 536 0
30DEC25 24.00 P 0.17 0.18 0.17 0.13 +0.07 47 17 552 +17
30DEC25 25.00 P 0.22 0.27 0.22 0.23 +0.12 47 6 150 +2
30DEC25 26.00 P 0.40 0.43 0.36 0.38 +0.18 47 39 184 -6
30DEC25 27.00 P 0.59 0.65 0.52 0.60 +0.27 47 5 29 +5
30DEC25 28.00 P 1.07 1.09 0.77 0.87 +0.36 47 17 41 -4
30DEC25 29.00 P 1.00 1.37 1.00 1.23 +0.47 47 6 37 +4
30DEC25 30.00 P 1.70 1.73 1.60 1.65 +0.57 46 100 60 -18
30DEC25 31.00 P 2.10 2.25 2.10 2.22 +0.76 47 48 44 -2
30DEC25 32.00 P 2.65 2.65 2.65 2.85 +0.92 47 16 8 -14
30DEC25 33.00 P 0.00 0.00 0.00 3.61 +1.14 49 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 4.38 +1.28 50 0 6 0
30DEC25 35.00 P 5.00 5.20 5.00 5.21 +1.60 52 2 0 -2
30DEC25 36.00 P 0.00 0.00 0.00 5.91 +1.45 47 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.80 +1.55 47 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.72 +1.63 47 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.66 +1.70 46 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.63 +1.76 47 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.61 +1.81 47 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.60 +1.84 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.60 +1.87 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.60 +1.89 0 0 0 0
29JAN26 18.00 P 0.05 0.05 0.05 0.01 0.00 48 1 4 +1
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 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 0.02 +0.01 45 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.11 +0.04 45 0 15 0
29JAN26 23.00 P 0.28 0.28 0.28 0.18 +0.06 45 2 4 +1
29JAN26 24.00 P 0.00 0.00 0.00 0.29 +0.10 45 0 6 0
29JAN26 25.00 P 0.00 0.00 0.00 0.45 +0.15 45 0 8 0
29JAN26 26.00 P 0.00 0.00 0.00 0.66 +0.22 45 0 31 0
29JAN26 27.00 P 0.93 0.93 0.93 0.94 +0.30 45 1 55 +1
29JAN26 28.00 P 1.20 1.25 1.20 1.28 +0.39 45 5 117 0
29JAN26 29.00 P 0.00 0.00 0.00 1.69 +0.49 45 0 57 0
29JAN26 30.00 P 0.00 0.00 0.00 2.17 +0.61 45 0 36 0
29JAN26 31.00 P 2.45 2.80 2.45 2.70 +0.72 45 32 47 -21
29JAN26 32.00 P 3.20 3.20 3.20 3.34 +0.88 46 1 18 +1
29JAN26 33.00 P 0.00 0.00 0.00 4.01 +0.99 47 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 4.75 +1.11 47 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 5.37 +1.17 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.18 +1.27 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.02 +1.36 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.90 +1.46 44 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.80 +1.53 44 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.73 +1.60 44 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.68 +1.67 45 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.64 +1.72 45 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.61 +1.76 44 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.60 +1.81 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.08 +0.04 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.15 +0.07 46 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.23 +0.10 45 0 0 0
26FEB26 23.00 P 0.35 0.42 0.35 0.35 +0.15 45 4 4 +4
26FEB26 24.00 P 0.00 0.00 0.00 0.51 +0.20 45 0 0 0
26FEB26 25.00 P 0.75 0.75 0.75 0.73 +0.27 46 1 1 +1
26FEB26 26.00 P 0.95 1.00 0.95 0.99 +0.34 46 2 19 +2
26FEB26 27.00 P 1.30 1.30 1.30 1.26 +0.38 45 14 16 +13
26FEB26 28.00 P 1.59 1.59 1.57 1.64 +0.48 45 2 3 +2
26FEB26 29.00 P 0.00 0.00 0.00 2.02 +0.52 44 0 17 0
26FEB26 30.00 P 2.34 2.34 2.34 2.51 +0.63 44 101 102 +101
26FEB26 31.00 P 0.00 0.00 0.00 3.18 +0.87 47 100 133 +100
26FEB26 32.00 P 0.00 0.00 0.00 3.69 +0.89 45 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 4.44 +1.06 47 0 100 0
26FEB26 34.00 P 0.00 0.00 0.00 5.16 +1.17 48 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 5.73 +1.19 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.51 +1.28 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.31 +1.36 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.15 +1.43 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.02 +1.51 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.91 +1.57 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.82 +1.63 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.75 +1.67 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.69 +1.72 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 13.65 +1.75 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.02 44 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 +0.03 44 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 +0.04 44 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 0.22 +0.06 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.33 +0.09 44 0 11 0
30MAR26 23.00 P 0.00 0.00 0.00 0.49 +0.14 44 0 1 0
30MAR26 24.00 P 0.00 0.00 0.00 0.69 +0.18 44 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.93 +0.24 44 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 1.21 +0.30 44 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 1.56 +0.37 44 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 1.96 +0.45 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.39 +0.56 44 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 2.89 +0.67 45 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 3.44 +0.72 45 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 4.06 +0.85 45 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 4.59 +0.86 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.25 +0.95 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.98 +1.03 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.73 +1.13 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.51 +1.19 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.33 +1.28 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.17 +1.34 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.04 +1.41 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.93 +1.47 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.84 +1.53 44 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.77 +1.59 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.71 +1.63 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 +0.03 44 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 +0.03 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.19 +0.05 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.06 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.29 +0.07 44 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.35 +0.09 44 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.41 +0.09 44 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.49 +0.12 44 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.57 +0.13 44 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.77 +0.17 44 0 4 0
29JUN26 22.00 P 1.04 1.04 1.04 1.00 +0.21 44 2 14 +2
29JUN26 23.00 P 0.00 0.00 0.00 1.31 +0.31 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.65 +0.37 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.98 +0.43 45 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 2.36 +0.50 44 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.76 +0.52 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.22 +0.58 43 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.79 +0.68 44 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 4.27 +0.68 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 4.94 +0.85 44 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 5.54 +0.89 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.29 +0.91 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.01 +0.98 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.73 +1.04 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.48 +1.09 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.26 +1.15 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.05 +1.22 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.88 +1.27 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.71 +1.32 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.55 +1.36 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.43 +1.41 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.30 +1.45 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.18 +1.48 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 +0.10 44 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.51 +0.12 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.59 +0.14 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.68 +0.15 44 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.78 +0.17 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.89 +0.20 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.13 +0.23 44 0 0 0
29SEP26 22.00 P 1.12 1.12 1.12 1.41 +0.29 44 1 1 +1
29SEP26 23.00 P 0.00 0.00 0.00 1.73 +0.33 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.05 +0.36 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.41 +0.43 43 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.83 +0.42 43 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.39 +0.65 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.87 +0.65 44 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.43 +0.78 44 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.90 +0.77 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 5.54 +0.74 43 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.24 +1.00 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.90 +0.93 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.58 +0.97 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.31 +1.04 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.04 +1.10 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.78 +1.13 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.57 +1.19 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.36 +1.24 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.16 +1.27 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.00 +1.32 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.84 +1.37 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.69 +1.41 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.55 +1.43 44 0 0 0
TOTAL PUT 1,102 4,781 -72
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$ 86.80
21NOV25 57.50 C 0.00 0.00 0.00 29.32 +0.05 149 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 26.82 +0.05 132 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 24.36 +0.09 159 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 21.82 +0.04 98 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 19.32 +0.04 79 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 16.82 -0.14 0 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 14.32 +0.04 0 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 11.80 +0.02 0 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 9.36 +0.08 62 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 6.83 +0.05 36 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 4.34 +0.06 27 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 1.94 +0.10 21 0 0 0
21NOV25 87.50 C 0.15 0.15 0.12 0.20 -0.08 14 24 79 +20
21NOV25 90.00 C 0.03 0.03 0.03 0.11 +0.08 30 5 259 0
21NOV25 92.50 C 0.00 0.00 0.00 0.10 +0.09 45 0 33 0
21NOV25 95.00 C 0.00 0.00 0.00 0.09 +0.08 58 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.08 +0.07 70 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.07 +0.06 80 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 0.06 +0.05 90 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.05 +0.04 98 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.04 +0.03 105 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.03 +0.02 110 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.02 +0.01 113 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 34.35 +0.09 106 0 0 0
27NOV25 55.00 C 31.42 31.42 31.42 31.85 +0.05 91 1 481 +1
27NOV25 57.50 C 28.90 28.90 28.90 29.35 +0.08 0 2 5 +2
27NOV25 60.00 C 26.51 26.51 26.51 26.85 +0.08 0 2 7 +2
27NOV25 62.50 C 0.00 0.00 0.00 24.36 +0.09 73 0 5 0
27NOV25 65.00 C 0.00 0.00 0.00 21.86 +0.08 62 0 1 0
27NOV25 67.50 C 0.00 0.00 0.00 19.36 -0.03 49 0 2 0
27NOV25 70.00 C 0.00 0.00 0.00 16.86 -0.10 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 14.36 +0.04 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 11.87 +0.05 34 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 9.37 +0.04 25 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 6.87 +0.04 12 0 113 0
27NOV25 82.50 C 0.00 0.00 0.00 4.38 +0.04 14 0 329 0
27NOV25 85.00 C 1.72 1.72 1.72 2.02 -0.07 13 10 1,420 0
27NOV25 87.50 C 0.38 0.43 0.31 0.43 -0.09 12 162 3,659 +34
27NOV25 90.00 C 0.06 0.06 0.06 0.18 +0.06 19 100 2,991 +100
27NOV25 92.50 C 0.03 0.03 0.03 0.11 +0.07 26 100 2,163 -100
27NOV25 95.00 C 0.00 0.00 0.00 0.09 +0.08 33 0 1,427 0
27NOV25 97.50 C 0.00 0.00 0.00 0.08 +0.07 40 0 1,173 0
27NOV25 100.00 C 0.00 0.00 0.00 0.07 +0.06 46 0 611 0
27NOV25 102.50 C 0.00 0.00 0.00 0.06 +0.05 51 0 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 171 0
27NOV25 107.50 C 0.00 0.00 0.00 0.04 +0.03 60 0 45 0
27NOV25 110.00 C 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 300 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 125 0
28NOV25 57.50 C 0.00 0.00 0.00 29.36 +0.09 83 0 0 0
28NOV25 60.00 C 0.00 0.00 0.00 26.86 +0.08 70 0 0 0
28NOV25 62.50 C 0.00 0.00 0.00 24.36 +0.08 0 0 0 0
28NOV25 65.00 C 0.00 0.00 0.00 21.86 +0.08 0 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 19.37 -0.02 53 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 16.87 -0.09 43 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 14.37 +0.04 0 0 0 0
28NOV25 75.00 C 0.00 0.00 0.00 11.87 +0.04 0 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 9.38 +0.05 26 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 6.88 +0.04 18 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 4.39 +0.04 14 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 2.06 -0.03 13 0 0 0
28NOV25 87.50 C 0.42 0.42 0.42 0.49 -0.08 13 21 42 +20
28NOV25 90.00 C 0.00 0.00 0.00 0.18 +0.06 18 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 0.11 +0.07 25 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 0.09 +0.08 31 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 0.08 +0.07 38 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 0.07 +0.06 44 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 0.06 +0.05 49 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 0.05 +0.04 53 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
28NOV25 110.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
28NOV25 112.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
28NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.99 +0.05 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.00 +0.06 58 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.00 +0.05 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.00 +0.05 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.51 +0.04 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.02 +0.04 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.53 +0.04 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.04 +0.04 0 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 24.55 +0.03 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.06 +0.02 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 19.58 +0.03 26 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.09 +0.03 23 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 14.60 +0.05 19 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.11 +0.04 16 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 9.62 +0.03 12 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 7.17 0.00 13 0 698 0
30DEC25 82.50 C 4.60 4.60 4.54 4.85 -0.02 13 120 869 -65
30DEC25 85.00 C 2.55 2.55 2.55 2.75 -0.19 12 4 1,961 0
30DEC25 87.50 C 1.12 1.27 1.12 1.31 -0.12 12 491 7,277 +197
30DEC25 90.00 C 0.58 0.62 0.53 0.69 +0.02 14 983 3,763 -314
30DEC25 92.50 C 0.29 0.31 0.27 0.39 +0.03 16 713 2,681 +510
30DEC25 95.00 C 0.18 0.18 0.18 0.24 +0.06 18 1 2,072 +1
30DEC25 97.50 C 0.10 0.12 0.10 0.16 +0.05 20 55 9,483 0
30DEC25 100.00 C 0.00 0.00 0.00 0.11 +0.05 22 0 6,866 0
30DEC25 102.50 C 0.00 0.00 0.00 0.08 +0.04 24 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.05 +0.03 28 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 34.51 -0.15 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 32.02 -0.14 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.53 -0.16 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.04 -0.17 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.55 -0.18 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.06 -0.20 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.58 -0.19 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.09 -0.23 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.81 +0.05 15 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 12.33 +0.04 13 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.88 +0.05 13 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.50 +0.05 13 0 215 0
29JAN26 82.50 C 0.00 0.00 0.00 5.32 +0.05 13 0 1,156 0
29JAN26 85.00 C 3.08 3.08 3.08 3.36 -0.06 12 120 1,055 -120
29JAN26 87.50 C 1.80 1.90 1.77 1.99 -0.07 13 12 594 +5
29JAN26 90.00 C 1.10 1.12 1.03 1.18 +0.01 14 166 714 +143
29JAN26 92.50 C 0.66 0.66 0.65 0.69 -0.03 15 14 550 +2
29JAN26 95.00 C 0.41 0.43 0.40 0.42 0.00 16 241 639 +173
29JAN26 97.50 C 0.00 0.00 0.00 0.25 0.00 17 0 467 0
29JAN26 100.00 C 0.19 0.20 0.19 0.16 +0.01 18 77 1,056 0
29JAN26 102.50 C 0.14 0.14 0.14 0.10 0.00 19 69 370 +69
29JAN26 105.00 C 0.08 0.09 0.08 0.07 +0.01 20 75 265 +75
29JAN26 107.50 C 0.07 0.07 0.07 0.05 +0.01 21 45 49 +45
29JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 32.06 -0.49 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.65 -0.43 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.18 -0.43 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.71 -0.25 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.24 -0.24 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.97 -0.23 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.29 -0.25 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.01 +0.04 13 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.55 +0.04 13 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.14 +0.03 13 0 0 0
26FEB26 80.00 C 7.60 7.60 7.60 7.83 +0.01 13 30 31 +30
26FEB26 82.50 C 5.49 5.49 5.49 5.55 -0.17 11 30 90 +30
26FEB26 85.00 C 3.72 3.72 3.72 3.81 -0.14 12 1 206 +1
26FEB26 87.50 C 0.00 0.00 0.00 2.44 -0.13 13 0 219 0
26FEB26 90.00 C 1.47 1.57 1.47 1.56 -0.09 13 314 389 -52
26FEB26 92.50 C 0.93 0.95 0.93 0.99 -0.09 14 120 261 +120
26FEB26 95.00 C 0.67 0.67 0.61 0.65 -0.05 15 311 295 -254
26FEB26 97.50 C 0.00 0.00 0.00 0.42 -0.04 16 0 40 0
26FEB26 100.00 C 0.00 0.00 0.00 0.28 -0.03 17 0 49 0
26FEB26 102.50 C 0.00 0.00 0.00 0.18 -0.03 18 0 72 0
26FEB26 105.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 44 0
26FEB26 107.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 3 0
26FEB26 110.00 C 0.08 0.08 0.08 0.06 -0.02 20 75 77 +75
26FEB26 112.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.36 -0.09 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.17 -0.31 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.91 -0.09 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.31 -0.24 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.85 -0.23 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.46 -0.17 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.99 -0.16 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.51 -0.18 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.97 -0.24 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.59 -0.19 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.24 +0.02 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.55 -0.65 0 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 10.45 -0.03 13 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 8.23 -0.05 13 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 6.09 -0.20 12 0 412 0
30MAR26 85.00 C 0.00 0.00 0.00 4.37 -0.15 13 0 1,623 0
30MAR26 87.50 C 0.00 0.00 0.00 3.02 -0.16 13 0 1,360 0
30MAR26 90.00 C 2.04 2.04 2.04 2.12 -0.09 14 4 3,378 0
30MAR26 92.50 C 1.42 1.42 1.42 1.50 -0.06 15 4 2,244 +4
30MAR26 95.00 C 0.00 0.00 0.00 1.07 -0.03 16 0 373 0
30MAR26 97.50 C 0.80 0.80 0.80 0.78 0.00 17 5 557 0
30MAR26 100.00 C 0.00 0.00 0.00 0.57 +0.02 17 0 1,124 0
30MAR26 102.50 C 0.43 0.43 0.43 0.43 +0.03 18 4 1,021 +4
30MAR26 105.00 C 0.00 0.00 0.00 0.33 +0.04 19 0 1,227 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 +0.04 20 0 194 0
30MAR26 110.00 C 0.21 0.22 0.21 0.21 +0.04 21 19 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.17 +0.04 22 0 176 0
30MAR26 115.00 C 0.13 0.13 0.13 0.14 +0.03 23 1 179 0
30MAR26 117.50 C 0.00 0.00 0.00 0.12 +0.03 24 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 35.12 -0.24 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.67 -0.24 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.09 -0.38 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.62 -0.39 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.30 -0.25 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.92 -0.19 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.43 -0.25 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.08 -0.20 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.74 +0.04 13 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.39 +0.04 13 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 11.13 +0.03 13 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.02 +0.02 14 0 180 0
29JUN26 82.50 C 6.98 6.98 6.98 7.05 -0.22 13 60 129 0
29JUN26 85.00 C 0.00 0.00 0.00 5.44 -0.19 14 0 1,228 0
29JUN26 87.50 C 4.04 4.15 4.04 4.15 -0.07 14 160 822 +160
29JUN26 90.00 C 0.00 0.00 0.00 3.13 -0.06 15 0 1,088 0
29JUN26 92.50 C 2.45 2.45 2.45 2.39 -0.01 15 2 1,479 0
29JUN26 95.00 C 0.00 0.00 0.00 1.89 +0.09 16 0 833 0
29JUN26 97.50 C 0.00 0.00 0.00 1.46 +0.10 17 0 117 0
29JUN26 100.00 C 0.00 0.00 0.00 1.13 +0.10 17 0 984 0
29JUN26 102.50 C 0.00 0.00 0.00 0.89 +0.11 18 0 53 0
29JUN26 105.00 C 0.76 0.76 0.76 0.72 +0.11 19 10 414 0
29JUN26 107.50 C 0.64 0.64 0.64 0.58 +0.10 19 2 105 +2
29JUN26 110.00 C 0.00 0.00 0.00 0.48 +0.11 20 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 0.40 +0.10 21 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.34 +0.10 21 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.29 +0.09 22 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 +0.08 23 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 35.12 -0.24 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.67 -0.24 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.17 -0.30 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.71 -0.30 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.30 -0.25 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.92 -0.19 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.43 -0.26 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.31 -0.08 17 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 16.04 +0.04 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.87 +0.05 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.83 +0.05 17 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.95 +0.04 17 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 8.01 +0.04 16 0 404 0
29SEP26 85.00 C 0.00 0.00 0.00 6.56 +0.03 16 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 5.30 +0.03 17 0 142 0
29SEP26 90.00 C 0.00 0.00 0.00 4.23 +0.02 17 0 367 0
29SEP26 92.50 C 0.00 0.00 0.00 3.55 +0.19 17 0 45 0
29SEP26 95.00 C 2.46 2.46 2.46 3.01 +0.34 18 1 912 0
29SEP26 97.50 C 0.00 0.00 0.00 2.54 +0.39 19 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.21 +0.46 20 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 1.90 +0.53 20 0 283 0
29SEP26 105.00 C 0.00 0.00 0.00 1.69 +0.62 21 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.49 +0.66 22 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.34 +0.69 22 0 141 0
29SEP26 112.50 C 0.00 0.00 0.00 1.21 +0.71 23 0 162 0
29SEP26 115.00 C 0.00 0.00 0.00 1.09 +0.71 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.00 +0.70 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.94 +0.71 25 0 2 0
TOTAL CALL 4,766 89,002 +920
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
21NOV25 85.00 P 0.07 0.09 0.07 0.11 +0.05 21 428 520 +400
21NOV25 87.50 P 1.26 1.38 1.26 0.91 -0.07 15 5 467 +3
21NOV25 90.00 P 0.00 0.00 0.00 3.39 +0.12 36 0 0 -9
21NOV25 92.50 P 0.00 0.00 0.00 5.96 +0.21 59 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 8.39 +0.14 70 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 10.81 +0.06 76 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 13.45 +0.20 105 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 15.73 -0.02 86 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 18.22 -0.07 93 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 20.83 +0.03 129 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 23.68 +0.38 178 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 25.79 -0.01 143 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 28.28 -0.01 150 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 30.80 0.00 165 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 33.34 +0.04 182 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 277 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 945 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 796 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3,649 0
27NOV25 82.50 P 0.03 0.03 0.03 0.02 -0.01 16 130 12,810 -130
27NOV25 85.00 P 0.26 0.26 0.18 0.14 -0.10 13 1,062 8,019 +168
27NOV25 87.50 P 1.59 1.59 1.31 1.11 -0.07 13 113 1,980 -13
27NOV25 90.00 P 3.88 3.88 3.88 3.39 +0.10 22 10 567 +10
27NOV25 92.50 P 6.31 6.31 6.31 5.96 +0.20 35 2 16 0
27NOV25 95.00 P 0.00 0.00 0.00 8.39 +0.12 42 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 10.81 +0.06 46 0 83 0
27NOV25 100.00 P 0.00 0.00 0.00 13.45 +0.20 62 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 15.74 -0.01 54 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 18.46 +0.16 78 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 20.96 +0.16 86 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 23.68 +0.37 105 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.96 +0.16 100 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 28.46 +0.16 106 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 30.96 +0.16 112 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 33.46 +0.15 119 0 0 0
28NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
28NOV25 85.00 P 0.30 0.30 0.21 0.18 -0.06 13 8 19 +8
28NOV25 87.50 P 1.42 1.44 1.42 1.16 -0.05 13 20 20 +20
28NOV25 90.00 P 0.00 0.00 0.00 3.39 +0.07 21 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 5.96 +0.20 33 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 8.39 +0.12 40 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 10.81 +0.06 44 0 0 0
28NOV25 100.00 P 0.00 0.00 0.00 13.45 +0.20 59 0 0 0
28NOV25 102.50 P 0.00 0.00 0.00 15.74 -0.01 52 0 0 0
28NOV25 105.00 P 0.00 0.00 0.00 18.53 +0.23 78 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 21.03 +0.23 85 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 23.68 +0.37 99 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 26.03 +0.23 99 0 0 0
28NOV25 115.00 P 0.00 0.00 0.00 28.53 +0.23 106 0 0 0
28NOV25 117.50 P 0.00 0.00 0.00 30.96 +0.16 107 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 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 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 36 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 25 0 1,771 0
30DEC25 72.50 P 0.03 0.03 0.03 0.01 0.00 21 162 1,122 -162
30DEC25 75.00 P 0.04 0.04 0.04 0.01 0.00 17 800 1,827 -166
30DEC25 77.50 P 0.05 0.06 0.05 0.01 -0.02 14 660 1,678 -559
30DEC25 80.00 P 0.09 0.10 0.09 0.05 -0.03 13 320 4,051 +12
30DEC25 82.50 P 0.25 0.26 0.20 0.21 -0.06 13 976 3,641 +561
30DEC25 85.00 P 0.78 0.84 0.66 0.68 -0.09 12 1,462 3,862 +526
30DEC25 87.50 P 1.80 2.01 1.80 1.79 +0.03 13 29 3,063 -19
30DEC25 90.00 P 3.85 4.00 3.79 3.74 -0.01 16 272 2,232 0
30DEC25 92.50 P 0.00 0.00 0.00 5.96 +0.10 18 0 152 0
30DEC25 95.00 P 0.00 0.00 0.00 8.39 +0.12 22 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 10.81 +0.06 24 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.45 +0.20 32 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.96 +0.21 36 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.61 +0.31 43 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.11 +0.31 47 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.68 +0.37 52 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.11 +0.31 54 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.61 +0.31 57 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.10 +0.30 60 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.61 +0.30 64 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.03 0.03 0.03 0.01 0.00 25 60 120 +60
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 0.00 13 0 116 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 0.00 13 0 509 0
29JAN26 80.00 P 0.18 0.18 0.18 0.15 +0.01 13 6 1,433 +6
29JAN26 82.50 P 0.50 0.50 0.44 0.45 +0.02 13 41 1,143 -22
29JAN26 85.00 P 1.10 1.23 1.10 1.08 0.00 13 51 1,190 0
29JAN26 87.50 P 2.33 2.33 2.33 2.28 +0.05 14 6 638 -6
29JAN26 90.00 P 4.10 4.10 4.10 4.01 +0.16 15 1 768 0
29JAN26 92.50 P 0.00 0.00 0.00 5.98 -0.04 15 0 218 0
29JAN26 95.00 P 0.00 0.00 0.00 8.39 +0.08 18 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.81 +0.06 20 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 13.45 +0.20 26 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.96 +0.21 29 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.61 +0.31 34 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.11 +0.30 37 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.68 +0.37 41 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.11 +0.31 43 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.61 +0.31 46 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.10 +0.29 48 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.61 +0.30 51 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 18 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 14 0 25 0
26FEB26 75.00 P 0.08 0.08 0.08 0.03 -0.01 13 60 60 +60
26FEB26 77.50 P 0.13 0.15 0.13 0.09 -0.02 13 234 241 +177
26FEB26 80.00 P 0.00 0.00 0.00 0.27 -0.01 13 0 763 0
26FEB26 82.50 P 0.00 0.00 0.00 0.64 -0.03 13 0 505 0
26FEB26 85.00 P 1.41 1.42 1.41 1.36 +0.01 13 4 951 +4
26FEB26 87.50 P 0.00 0.00 0.00 2.53 +0.10 13 0 862 0
26FEB26 90.00 P 0.00 0.00 0.00 4.23 +0.15 14 0 651 0
26FEB26 92.50 P 0.00 0.00 0.00 6.09 -0.07 14 0 373 0
26FEB26 95.00 P 0.00 0.00 0.00 8.39 0.00 16 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.81 +0.04 18 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.45 +0.20 23 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.96 +0.21 26 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.61 +0.31 30 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.11 +0.30 33 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.68 +0.37 37 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.11 +0.31 38 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.61 +0.31 40 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 31.10 +0.29 43 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 33.61 +0.30 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.02 13 0 661 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 -0.04 13 0 2,246 0
30MAR26 77.50 P 0.23 0.24 0.23 0.17 -0.07 13 330 2,309 -180
30MAR26 80.00 P 0.44 0.46 0.44 0.43 -0.08 13 473 2,318 +140
30MAR26 82.50 P 0.95 0.95 0.90 0.90 -0.08 13 260 2,090 -38
30MAR26 85.00 P 1.71 1.78 1.71 1.67 -0.05 13 73 2,792 +67
30MAR26 87.50 P 3.09 3.09 2.89 2.88 +0.04 14 4 1,097 0
30MAR26 90.00 P 4.55 4.55 4.55 4.55 +0.15 15 9 3,523 -9
30MAR26 92.50 P 0.00 0.00 0.00 6.38 -0.03 15 0 496 0
30MAR26 95.00 P 0.00 0.00 0.00 8.53 -0.02 16 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 10.83 -0.02 17 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 13.45 +0.19 21 0 323 0
30MAR26 102.50 P 0.00 0.00 0.00 15.96 +0.21 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.61 +0.31 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.11 +0.30 30 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.68 +0.37 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.11 +0.30 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.61 +0.31 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.11 +0.30 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.61 +0.30 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.03 -0.01 13 0 354 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.01 13 0 749 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 -0.01 13 0 634 0
29JUN26 75.00 P 0.43 0.43 0.43 0.43 0.00 13 1 1,186 +1
29JUN26 77.50 P 0.00 0.00 0.00 0.79 -0.02 13 0 1,135 0
29JUN26 80.00 P 0.00 0.00 0.00 1.36 -0.03 13 0 878 0
29JUN26 82.50 P 2.19 2.27 2.17 2.18 -0.03 13 89 1,432 +60
29JUN26 85.00 P 3.33 3.40 3.33 3.32 +0.03 14 6 622 +4
29JUN26 87.50 P 0.00 0.00 0.00 4.67 +0.06 14 0 851 0
29JUN26 90.00 P 0.00 0.00 0.00 6.38 +0.12 14 0 506 0
29JUN26 92.50 P 0.00 0.00 0.00 8.35 +0.01 15 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 10.41 +0.04 16 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 12.56 +0.05 17 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 15.23 +0.72 20 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 17.05 +0.55 18 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 19.33 +0.31 18 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 21.63 -0.07 18 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 24.00 +0.29 18 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 26.36 +0.29 18 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 28.74 +0.29 18 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 31.17 +0.34 18 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.61 +0.30 18 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 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 0.00 18 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 0.00 17 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 0.00 17 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 0.00 17 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 0.00 17 0 23 0
29SEP26 70.00 P 0.46 0.46 0.46 0.55 0.00 17 1 443 -1
29SEP26 72.50 P 0.00 0.00 0.00 0.87 -0.01 17 0 641 0
29SEP26 75.00 P 1.15 1.15 1.15 1.32 0.00 17 2 1,366 -2
29SEP26 77.50 P 1.78 1.78 1.72 1.91 -0.01 17 68 821 +67
29SEP26 80.00 P 0.00 0.00 0.00 2.67 0.00 17 0 717 0
29SEP26 82.50 P 3.65 3.82 3.65 3.67 +0.07 17 8 666 +6
29SEP26 85.00 P 0.00 0.00 0.00 4.94 +0.21 17 0 396 0
29SEP26 87.50 P 0.00 0.00 0.00 6.34 -0.02 18 0 179 0
29SEP26 90.00 P 0.00 0.00 0.00 7.88 -0.02 18 0 115 0
29SEP26 92.50 P 0.00 0.00 0.00 9.51 +0.26 18 0 874 0
29SEP26 95.00 P 0.00 0.00 0.00 11.49 +0.37 18 0 320 0
29SEP26 97.50 P 0.00 0.00 0.00 13.55 +0.25 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.18 +0.49 22 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 18.44 +0.54 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.77 +0.76 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.12 +0.94 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.52 +0.96 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 27.76 +0.55 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.26 +0.49 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.42 +0.18 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.98 +0.29 30 0 40 0
TOTAL PUT 8,246 105,377 +1,044
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$ 9.40
27NOV25 6.50 C 0.00 0.00 0.00 2.90 -0.12 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.15 -0.12 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.90 -0.12 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.66 -0.11 55 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 1.41 -0.11 46 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 1.16 -0.11 38 0 50 0
27NOV25 8.50 C 0.00 0.00 0.00 0.91 -0.11 30 0 102 0
27NOV25 8.75 C 0.00 0.00 0.00 0.66 -0.11 22 0 18 0
27NOV25 9.00 C 0.41 0.41 0.40 0.42 -0.10 20 13 176 0
27NOV25 9.25 C 0.21 0.22 0.21 0.23 -0.08 23 13 459 -10
27NOV25 9.50 C 0.10 0.10 0.10 0.10 -0.06 23 1 590 -1
27NOV25 9.75 C 0.00 0.00 0.00 0.04 -0.02 25 0 511 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 1,385 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 279 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,310 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 614 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 105 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.71 -0.12 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.61 -0.12 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.52 -0.11 51 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.41 -0.12 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.17 -0.11 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.92 -0.11 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.67 -0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.42 -0.12 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.17 -0.12 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.93 -0.09 46 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.68 -0.09 40 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.43 -0.09 34 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.18 -0.15 27 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.93 -0.09 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.68 -0.09 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.44 -0.08 25 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.23 -0.05 31 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.95 -0.09 19 0 16 0
30DEC25 8.75 C 0.00 0.00 0.00 0.72 -0.10 18 0 123 0
30DEC25 9.00 C 0.00 0.00 0.00 0.55 -0.07 22 0 262 0
30DEC25 9.25 C 0.00 0.00 0.00 0.39 -0.06 22 0 1,002 0
30DEC25 9.50 C 0.27 0.27 0.27 0.25 -0.06 21 1 1,626 +1
30DEC25 9.75 C 0.00 0.00 0.00 0.16 -0.05 22 0 2,562 0
30DEC25 10.00 C 0.10 0.10 0.10 0.10 -0.03 22 2 1,438 0
30DEC25 10.50 C 0.04 0.04 0.04 0.03 -0.01 22 2 1,408 -2
30DEC25 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 235 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 185 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.95 -0.08 36 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.70 -0.08 31 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.46 -0.07 34 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.21 -0.12 30 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.96 -0.08 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.68 -0.12 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.48 -0.08 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.23 -0.10 20 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.04 -0.06 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.81 -0.09 21 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.64 -0.08 22 0 107 0
29JAN26 9.25 C 0.00 0.00 0.00 0.49 -0.08 22 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.37 -0.06 23 0 300 0
29JAN26 9.75 C 0.00 0.00 0.00 0.27 -0.05 23 0 10 0
29JAN26 10.00 C 0.19 0.19 0.19 0.19 -0.04 23 1 26 0
29JAN26 10.50 C 0.10 0.10 0.10 0.09 -0.03 23 8 799 0
29JAN26 11.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 11 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 40 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.47 -0.08 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.26 -0.07 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.98 -0.09 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.80 -0.03 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.57 -0.03 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.33 -0.03 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.10 -0.05 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.91 -0.06 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.73 -0.06 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.58 -0.06 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.46 -0.04 23 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 24 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
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.67 -0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.43 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.17 -0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.95 -0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.73 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.56 -0.02 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.26 -0.08 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.99 -0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 -0.11 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.59 -0.11 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.33 -0.16 21 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.21 -0.09 26 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.98 -0.07 23 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.81 -0.08 23 0 258 0
30MAR26 9.25 C 0.69 0.69 0.69 0.68 -0.06 24 2 109 +2
30MAR26 9.50 C 0.00 0.00 0.00 0.55 -0.06 23 0 126 0
30MAR26 9.75 C 0.00 0.00 0.00 0.44 -0.06 23 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.36 -0.04 24 0 2,012 0
30MAR26 10.50 C 0.00 0.00 0.00 0.23 -0.03 25 0 427 0
30MAR26 11.00 C 0.17 0.17 0.17 0.13 -0.03 24 5 13 -5
30MAR26 11.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.78 -0.06 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 -0.05 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 -0.06 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.08 -0.07 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.88 -0.05 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.67 -0.06 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.47 -0.06 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.30 -0.05 24 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.16 -0.03 25 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 0.97 -0.06 23 0 40 0
29JUN26 9.25 C 0.00 0.00 0.00 0.83 -0.06 23 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.72 -0.05 24 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.60 -0.05 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 0.51 -0.04 24 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.38 -0.02 25 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 0.00 25 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 -0.07 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 -0.07 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 -0.10 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.12 -0.10 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.94 -0.09 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.76 -0.09 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.59 -0.09 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.44 -0.08 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.29 -0.08 26 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.16 -0.07 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.03 -0.08 26 0 87 0
29SEP26 9.50 C 0.00 0.00 0.00 0.92 -0.07 26 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 -0.07 26 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.72 -0.06 26 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 -0.06 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.43 -0.05 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 215 0
TOTAL CALL 48 22,758 -15
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 291 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 229 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 480 0
27NOV25 9.00 P 0.02 0.02 0.02 0.02 0.00 23 5 819 +5
27NOV25 9.25 P 0.00 0.00 0.00 0.08 +0.02 24 0 668 0
27NOV25 9.50 P 0.20 0.20 0.19 0.20 +0.05 25 93 1,082 -80
27NOV25 9.75 P 0.00 0.00 0.00 0.39 +0.08 27 0 884 0
27NOV25 10.00 P 0.00 0.00 0.00 0.62 +0.10 31 0 512 0
27NOV25 10.50 P 0.00 0.00 0.00 1.12 +0.10 48 0 375 0
27NOV25 11.00 P 0.00 0.00 0.00 1.62 +0.09 63 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.11 +0.08 70 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.61 +0.08 82 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.12 +0.09 102 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.61 +0.08 104 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.11 +0.08 113 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.61 +0.08 123 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 5.11 +0.08 132 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.61 +0.08 140 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 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 30 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 668 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 0.00 23 0 377 0
30DEC25 8.75 P 0.07 0.08 0.07 0.07 +0.02 23 70 705 +30
30DEC25 9.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 753 0
30DEC25 9.25 P 0.22 0.22 0.21 0.21 +0.03 23 10 2,758 +5
30DEC25 9.50 P 0.34 0.34 0.34 0.34 +0.06 23 10 748 -10
30DEC25 9.75 P 0.00 0.00 0.00 0.50 +0.07 24 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 0.68 +0.07 24 0 472 0
30DEC25 10.50 P 0.00 0.00 0.00 1.13 +0.09 27 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 1.62 +0.09 33 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 2.11 +0.08 37 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.61 +0.08 43 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.12 +0.09 52 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.61 +0.08 54 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.11 +0.08 59 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.61 +0.08 64 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.11 +0.08 68 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.61 +0.08 73 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.16 +0.14 93 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.60 +0.08 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 37 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 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 23 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 32 0
29JAN26 8.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 17 0
29JAN26 8.75 P 0.00 0.00 0.00 0.13 +0.01 23 0 885 0
29JAN26 9.00 P 0.19 0.20 0.19 0.20 +0.02 23 83 624 +83
29JAN26 9.25 P 0.00 0.00 0.00 0.30 +0.03 23 0 142 0
29JAN26 9.50 P 0.42 0.42 0.42 0.42 +0.04 23 1 209 +1
29JAN26 9.75 P 0.00 0.00 0.00 0.57 +0.04 23 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.74 +0.05 23 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.16 +0.08 25 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.62 +0.07 27 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.11 +0.08 30 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.61 +0.08 35 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.12 +0.09 42 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.61 +0.08 44 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.11 +0.08 48 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.61 +0.08 52 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 +0.01 25 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
26FEB26 8.25 P 0.07 0.07 0.07 0.08 +0.02 24 6 6 +6
26FEB26 8.50 P 0.11 0.11 0.11 0.12 +0.02 24 11 11 +11
26FEB26 8.75 P 0.00 0.00 0.00 0.18 +0.03 24 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
26FEB26 9.25 P 0.36 0.36 0.36 0.36 +0.04 23 3 200 0
26FEB26 9.50 P 0.00 0.00 0.00 0.49 +0.06 24 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 0.64 +0.07 24 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 0.80 +0.07 24 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.21 +0.10 26 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 1.64 +0.08 26 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.11 +0.07 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.61 +0.08 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.12 +0.09 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.61 +0.08 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.14 +0.11 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.61 +0.08 46 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 33 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 24 0 188 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 0.00 24 0 175 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 249 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 +0.01 24 0 215 0
30MAR26 8.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 126 0
30MAR26 8.75 P 0.22 0.22 0.22 0.23 +0.01 24 2 256 +2
30MAR26 9.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 261 0
30MAR26 9.25 P 0.00 0.00 0.00 0.42 +0.02 24 0 194 0
30MAR26 9.50 P 0.00 0.00 0.00 0.56 +0.04 24 0 186 0
30MAR26 9.75 P 0.71 0.71 0.71 0.71 +0.05 25 58 1,509 0
30MAR26 10.00 P 0.00 0.00 0.00 0.88 +0.06 25 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.25 +0.07 26 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 1.68 +0.12 27 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 2.17 +0.13 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.62 +0.09 30 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 3.12 +0.08 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.61 +0.04 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.14 +0.10 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.61 +0.07 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.11 +0.07 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.61 +0.08 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 25 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.01 25 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.01 24 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 +0.01 24 0 27 0
29JUN26 8.50 P 0.00 0.00 0.00 0.32 +0.02 24 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.41 +0.03 24 0 20 0
29JUN26 9.00 P 0.50 0.50 0.50 0.51 +0.03 24 5 251 +5
29JUN26 9.25 P 0.00 0.00 0.00 0.63 +0.04 24 0 183 0
29JUN26 9.50 P 0.00 0.00 0.00 0.77 +0.05 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 0.92 +0.06 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.09 +0.07 26 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.44 +0.08 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.84 +0.09 27 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.27 +0.10 28 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.71 +0.09 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.17 +0.08 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.63 +0.05 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.14 +0.07 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.61 +0.05 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.11 +0.04 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.61 +0.06 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 27 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 0.00 27 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 0.00 27 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 51 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 +0.01 27 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.41 +0.02 27 0 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.50 +0.02 27 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.60 +0.02 27 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.72 +0.03 28 0 35 0
29SEP26 9.25 P 0.00 0.00 0.00 0.84 +0.04 28 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.98 +0.04 28 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 +0.04 28 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 +0.05 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.62 +0.06 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 +0.07 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.40 +0.08 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.83 +0.09 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.27 +0.08 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.74 +0.09 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.23 +0.11 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.74 +0.12 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.25 +0.11 41 0 0 0
TOTAL PUT 357 22,750 +58
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$ 12.17
27NOV25 8.25 C 0.00 0.00 0.00 3.96 -0.54 139 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.76 -0.50 158 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.46 -0.52 121 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.23 -0.53 123 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.02 -0.40 131 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 2.71 -0.45 94 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.50 -0.42 104 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.22 -0.44 83 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 1.73 -0.51 70 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 1.22 -0.50 49 0 70 0
27NOV25 11.50 C 0.00 0.00 0.00 0.71 -0.46 29 0 611 0
27NOV25 12.00 C 0.00 0.00 0.00 0.31 -0.38 27 0 803 0
27NOV25 12.50 C 0.18 0.18 0.16 0.09 -0.23 27 4 267 0
27NOV25 13.00 C 0.00 0.00 0.00 0.02 -0.08 29 0 546 0
27NOV25 13.50 C 0.01 0.01 0.01 0.01 -0.02 36 100 292 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 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 0.00 88 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 6.30 -0.49 136 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.95 -0.59 78 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.69 -0.60 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.51 -0.53 104 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.27 -0.39 101 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.95 -0.47 49 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.71 -0.58 64 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.45 -0.59 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.20 -0.60 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.96 -0.59 50 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.80 -0.46 76 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.48 -0.50 53 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.23 -0.53 49 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.05 -0.39 61 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.77 -0.42 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.51 -0.53 44 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.28 -0.50 44 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.78 -0.49 35 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.30 -0.43 29 0 75 0
30DEC25 11.50 C 0.00 0.00 0.00 0.86 -0.45 25 0 265 0
30DEC25 12.00 C 0.69 0.69 0.69 0.52 -0.34 24 5 350 0
30DEC25 12.50 C 0.38 0.39 0.32 0.29 -0.24 24 259 456 -113
30DEC25 13.00 C 0.21 0.21 0.15 0.15 -0.16 25 401 772 -142
30DEC25 13.50 C 0.08 0.08 0.08 0.07 -0.10 25 81 654 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.99 -0.56 42 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.80 -0.46 54 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.52 -0.50 45 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.33 -0.43 51 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.05 -0.42 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.82 -0.42 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.53 -0.51 33 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.33 -0.45 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.84 -0.43 30 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.41 -0.45 28 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 1.01 -0.38 26 0 235 0
29JAN26 12.00 C 0.00 0.00 0.00 0.70 -0.29 26 0 286 0
29JAN26 12.50 C 0.57 0.57 0.44 0.46 -0.24 26 5 735 +4
29JAN26 13.00 C 0.00 0.00 0.00 0.28 -0.20 25 0 511 0
29JAN26 13.50 C 0.00 0.00 0.00 0.17 -0.15 26 0 60 0
29JAN26 14.00 C 0.00 0.00 0.00 0.09 -0.10 25 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.05 -0.06 26 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 19 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.54 -0.58 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.33 -0.53 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.05 -0.50 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.82 -0.46 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.53 -0.58 23 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.38 -0.42 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.92 -0.41 30 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.51 -0.39 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.11 -0.43 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.80 -0.32 25 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.57 -0.26 26 0 31 0
26FEB26 13.00 C 0.00 0.00 0.00 0.40 -0.21 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.26 -0.18 26 0 30 0
26FEB26 14.00 C 0.00 0.00 0.00 0.17 -0.13 26 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 -0.10 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.07 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.04 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.30 -0.49 67 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.00 -0.54 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.75 -0.54 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.51 -0.53 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.27 -0.48 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.01 -0.55 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.77 -0.52 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.52 -0.52 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.27 -0.53 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.03 -0.56 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.86 -0.41 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.62 -0.50 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.35 -0.51 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.12 -0.50 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.91 -0.39 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.62 -0.49 28 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.43 -0.42 30 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.99 -0.43 28 0 7 0
30MAR26 11.00 C 1.74 1.74 1.74 1.61 -0.42 28 7 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.26 -0.33 27 0 14 0
30MAR26 12.00 C 1.05 1.05 1.05 0.94 -0.31 26 9 9 +9
30MAR26 12.50 C 0.00 0.00 0.00 0.69 -0.28 26 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.52 -0.21 27 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.37 -0.17 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.26 -0.14 27 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 -0.11 26 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.12 -0.08 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.59 -0.49 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.37 -0.46 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.14 -0.51 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.88 -0.53 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.66 -0.51 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.43 -0.51 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.23 -0.47 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.99 -0.49 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.77 -0.45 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.55 -0.48 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 -0.46 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.81 -0.40 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.48 -0.34 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.19 -0.32 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 -0.31 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.71 -0.28 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 -0.25 26 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 -0.21 26 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 -0.18 26 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 -0.15 26 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 -0.11 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 -0.09 26 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.08 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.06 26 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.04 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.15 -0.50 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.91 -0.50 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.67 -0.50 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.44 -0.50 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.23 -0.49 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.99 -0.49 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.81 -0.47 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.56 -0.48 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 -0.43 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.86 -0.41 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.57 -0.39 27 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 -0.34 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.13 -0.24 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.93 -0.26 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 -0.24 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.64 -0.21 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 -0.13 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 -0.11 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 -0.11 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.10 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.09 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.08 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.06 28 0 0 0
TOTAL CALL 871 13,516 -242
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 175 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 252 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 629 0
27NOV25 11.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 849 0
27NOV25 12.00 P 0.07 0.10 0.07 0.14 +0.11 28 23 743 0
27NOV25 12.50 P 0.26 0.34 0.26 0.42 +0.27 29 7 429 -2
27NOV25 13.00 P 0.00 0.00 0.00 0.85 +0.41 31 0 387 0
27NOV25 13.50 P 0.00 0.00 0.00 1.33 +0.45 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.88 +0.50 66 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.33 +0.45 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.88 +0.54 89 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.37 +0.53 96 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.83 +0.49 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.37 +0.53 115 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.87 +0.53 123 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 5.37 +0.53 132 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 91 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 82 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 368 0
30DEC25 11.00 P 0.06 0.06 0.06 0.06 +0.03 26 30 420 +30
30DEC25 11.50 P 0.11 0.15 0.11 0.15 +0.08 25 23 299 +20
30DEC25 12.00 P 0.22 0.32 0.22 0.32 +0.15 25 64 303 +59
30DEC25 12.50 P 0.38 0.56 0.38 0.58 +0.23 25 786 621 -471
30DEC25 13.00 P 0.00 0.00 0.00 0.95 +0.32 26 0 435 0
30DEC25 13.50 P 0.00 0.00 0.00 1.34 +0.35 21 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.88 +0.50 33 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.33 +0.45 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.88 +0.54 45 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.37 +0.53 48 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.83 +0.49 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.37 +0.53 58 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.87 +0.53 62 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.37 +0.53 66 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 10.00 P 0.04 0.04 0.04 0.02 +0.01 25 10 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.06 +0.03 26 0 55 0
29JAN26 11.00 P 0.14 0.14 0.14 0.13 +0.06 26 10 339 +10
29JAN26 11.50 P 0.00 0.00 0.00 0.25 +0.10 25 0 240 0
29JAN26 12.00 P 0.00 0.00 0.00 0.45 +0.16 26 0 269 0
29JAN26 12.50 P 0.58 0.70 0.58 0.70 +0.23 25 20 246 +13
29JAN26 13.00 P 0.00 0.00 0.00 1.06 +0.31 27 0 30 0
29JAN26 13.50 P 0.00 0.00 0.00 1.38 +0.28 22 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.88 +0.39 27 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.33 +0.40 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.88 +0.46 36 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.41 +0.53 43 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.83 +0.49 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.37 +0.53 46 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.87 +0.53 50 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.37 +0.53 53 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.10 +0.03 26 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.19 +0.06 26 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.34 +0.12 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.53 +0.15 26 0 40 0
26FEB26 12.50 P 0.00 0.00 0.00 0.79 +0.21 26 0 4 0
26FEB26 13.00 P 0.00 0.00 0.00 1.13 +0.27 26 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.53 +0.34 28 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.88 +0.33 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.35 +0.38 25 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.92 +0.50 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.41 +0.50 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.91 +0.51 42 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.37 +0.51 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.89 +0.55 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.43 +0.59 53 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.02 27 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 +0.02 27 0 6 0
30MAR26 10.00 P 0.08 0.10 0.08 0.08 +0.03 26 15 34 +3
30MAR26 10.50 P 0.00 0.00 0.00 0.15 +0.05 26 0 20 0
30MAR26 11.00 P 0.22 0.23 0.22 0.27 +0.09 27 19 24 +19
30MAR26 11.50 P 0.00 0.00 0.00 0.41 +0.12 26 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.64 +0.18 27 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.88 +0.22 26 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.20 +0.28 26 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.60 +0.35 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.90 +0.27 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.38 +0.34 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.92 +0.46 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.41 +0.49 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.91 +0.51 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.37 +0.48 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.89 +0.55 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.43 +0.59 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.04 26 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.04 26 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.04 26 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 +0.07 26 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 +0.13 26 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.72 +0.16 26 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 +0.19 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.22 +0.20 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.52 +0.25 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.89 +0.32 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.26 +0.35 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.66 +0.37 25 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.08 +0.41 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.53 +0.45 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.97 +0.45 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.42 +0.44 21 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.91 +0.45 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.43 +0.52 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 +0.02 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 +0.03 28 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 +0.06 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 +0.06 28 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.08 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 +0.08 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 +0.09 28 0 0 0
29SEP26 11.00 P 0.63 0.63 0.63 0.71 +0.10 27 8 42 +8
29SEP26 11.50 P 0.00 0.00 0.00 0.95 +0.15 28 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.20 +0.18 28 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 +0.24 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 +0.27 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.20 +0.36 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.57 +0.33 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.96 +0.34 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 +0.37 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 +0.39 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.25 +0.41 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.71 +0.47 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.16 +0.44 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.61 +0.51 34 0 0 0
TOTAL PUT 1,015 10,793 -311
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 53.35
27NOV25 41.00 C 0.00 0.00 0.00 12.42 -1.63 78 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 11.39 -1.63 54 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 10.39 -1.23 48 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 9.39 -1.25 41 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 8.42 -1.51 53 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 7.42 -1.48 47 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 6.43 -1.45 43 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 5.48 -1.37 43 0 9 0
27NOV25 49.00 C 0.00 0.00 0.00 4.40 -1.42 23 0 30 0
27NOV25 50.00 C 0.00 0.00 0.00 3.43 -1.23 24 0 145 0
27NOV25 52.50 C 1.77 1.77 1.25 1.30 -0.94 23 88 2,735 +16
27NOV25 55.00 C 0.52 0.52 0.25 0.26 -0.40 24 261 2,975 +107
27NOV25 57.50 C 0.15 0.15 0.15 0.03 -0.07 25 11 1,176 -11
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 525 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 274 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 314 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 185 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 24.47 -1.49 57 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.86 -0.86 110 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.60 -1.49 84 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.48 -1.25 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.49 -1.59 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.38 -1.41 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.87 -0.88 84 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.50 -1.51 40 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.94 -1.17 78 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.57 -1.50 50 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.53 -1.38 40 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.68 -1.09 52 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 12.56 -1.49 38 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 11.65 -1.50 42 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 10.60 -1.34 35 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.54 -1.33 24 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 8.55 -1.43 22 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 7.57 -1.50 22 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 6.68 -1.38 26 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 5.73 -1.35 24 0 78 0
30DEC25 49.00 C 4.71 4.71 4.71 4.87 -1.24 24 1 205 -1
30DEC25 50.00 C 0.00 0.00 0.00 3.83 -1.15 19 0 451 0
30DEC25 52.50 C 2.78 2.80 2.10 2.13 -0.84 21 13 1,015 0
30DEC25 55.00 C 1.36 1.36 1.00 1.00 -0.56 22 310 3,393 -66
30DEC25 57.50 C 0.57 0.60 0.48 0.42 -0.31 22 15 2,303 0
30DEC25 60.00 C 0.00 0.00 0.00 0.14 -0.13 22 0 964 0
30DEC25 62.50 C 0.00 0.00 0.00 0.04 -0.05 22 0 125 0
30DEC25 65.00 C 0.10 0.10 0.10 0.01 -0.02 23 2 100 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 262 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.89 -1.16 40 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.65 -1.50 21 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.63 -1.49 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.77 -1.49 26 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.74 -1.24 22 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 7.90 -1.17 25 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.05 -1.19 26 0 0 0
29JAN26 48.00 C 6.60 6.60 6.60 6.15 -1.22 25 1 1 0
29JAN26 49.00 C 0.00 0.00 0.00 5.25 -1.21 23 0 53 0
29JAN26 50.00 C 0.00 0.00 0.00 4.34 -1.02 21 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 2.70 -0.80 21 0 84 0
29JAN26 55.00 C 1.89 1.89 1.54 1.55 -0.59 22 75 5,186 +37
29JAN26 57.50 C 1.03 1.03 1.03 0.86 -0.39 23 20 453 +20
29JAN26 60.00 C 0.00 0.00 0.00 0.41 -0.22 23 0 209 0
29JAN26 62.50 C 0.00 0.00 0.00 0.18 -0.11 23 0 61 0
29JAN26 65.00 C 0.00 0.00 0.00 0.07 -0.06 22 0 49 0
29JAN26 67.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 23 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.01 -1.14 32 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.15 -0.97 33 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.77 -1.49 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.74 -1.46 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.90 -1.32 18 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.30 -1.21 24 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.36 -1.01 22 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.55 -0.91 22 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.70 -0.99 21 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.12 -0.79 21 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.96 -0.61 22 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 1.22 -0.42 22 0 176 0
26FEB26 60.00 C 0.00 0.00 0.00 0.67 -0.28 22 0 23 0
26FEB26 62.50 C 0.00 0.00 0.00 0.35 -0.16 22 0 86 0
26FEB26 65.00 C 0.00 0.00 0.00 0.17 -0.09 22 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.08 -0.05 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 45 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.86 -1.13 51 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 22.60 -1.54 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.71 -1.24 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.60 -1.64 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.78 -1.21 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.87 -1.14 35 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.81 -1.29 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.94 -1.17 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.57 -1.50 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 14.62 -1.29 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 13.68 -1.09 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.94 -1.32 23 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 12.01 -1.19 24 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.15 -0.97 26 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 10.17 -1.09 24 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 9.36 -1.22 25 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.11 -1.40 18 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.55 -1.07 23 0 61 0
30MAR26 48.00 C 0.00 0.00 0.00 6.69 -1.00 22 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 6.03 -0.73 23 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.28 -0.98 23 0 2,858 0
30MAR26 52.50 C 4.20 4.20 4.20 3.63 -0.88 22 10 2,093 0
30MAR26 55.00 C 0.00 0.00 0.00 2.48 -0.63 22 0 1,077 0
30MAR26 57.50 C 0.00 0.00 0.00 1.67 -0.47 23 0 169 0
30MAR26 60.00 C 0.00 0.00 0.00 1.06 -0.32 23 0 219 0
30MAR26 62.50 C 0.00 0.00 0.00 0.63 -0.21 23 0 211 0
30MAR26 65.00 C 0.00 0.00 0.00 0.36 -0.14 23 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.20 -0.08 23 0 206 0
30MAR26 70.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 97 0
30MAR26 72.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 48 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 203 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.87 -1.34 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.85 -1.31 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.13 -1.07 28 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.13 -1.18 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.16 -1.11 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.21 -1.17 24 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 13.27 -1.06 24 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 12.33 -1.03 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.42 -1.05 23 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 10.52 -1.04 23 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.63 -1.01 22 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.73 -1.06 21 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 7.98 -1.04 22 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.19 -0.94 22 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.47 -1.08 22 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.69 -0.94 21 0 275 0
29JUN26 52.50 C 0.00 0.00 0.00 4.37 -0.69 22 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.16 -0.59 22 0 306 0
29JUN26 57.50 C 0.00 0.00 0.00 2.27 -0.41 22 0 100 0
29JUN26 60.00 C 0.00 0.00 0.00 1.57 -0.35 22 0 30 0
29JUN26 62.50 C 0.00 0.00 0.00 1.05 -0.25 22 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.69 -0.17 22 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.44 -0.11 22 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.28 -0.07 22 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.17 -0.05 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.28 -1.16 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.34 -1.16 21 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.47 -1.12 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.64 -1.04 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.77 -1.00 21 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 8.95 -0.99 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.17 -0.97 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.44 -0.99 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.76 -0.98 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.33 -0.77 22 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.95 -0.87 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.81 -0.75 22 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.80 -0.72 22 0 0 0
29SEP26 60.00 C 2.21 2.21 2.15 2.09 -0.52 22 2 118 0
29SEP26 62.50 C 0.00 0.00 0.00 1.60 -0.40 22 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.20 -0.37 23 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.86 -0.31 23 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 -0.24 23 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.43 -0.19 23 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.30 -0.13 22 0 40 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 -0.10 22 0 0 0
TOTAL CALL 809 35,026 +102
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 232 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 129 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 71 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 551 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 443 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 490 0
27NOV25 47.00 P 0.05 0.05 0.05 0.01 0.00 35 15 698 0
27NOV25 48.00 P 0.02 0.02 0.02 0.01 0.00 30 40 1,007 0
27NOV25 49.00 P 0.05 0.06 0.05 0.01 0.00 25 21 644 0
27NOV25 50.00 P 0.06 0.06 0.06 0.04 +0.03 25 5 2,559 +5
27NOV25 52.50 P 0.25 0.48 0.23 0.46 +0.30 25 48 1,100 +28
27NOV25 55.00 P 1.50 1.87 1.50 1.93 +0.87 26 333 306 -332
27NOV25 57.50 P 0.00 0.00 0.00 4.28 +1.23 37 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 6.65 +1.09 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.15 +1.01 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 11.65 +0.98 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 14.15 +1.10 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 16.80 +1.14 102 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.72 +1.82 146 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 21.65 +1.25 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 24.15 +1.25 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 64 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 39 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 34 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 497 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 473 0
30DEC25 47.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 285 0
30DEC25 48.00 P 0.22 0.22 0.22 0.14 +0.07 22 15 464 -15
30DEC25 49.00 P 0.23 0.30 0.23 0.24 +0.11 22 93 435 +1
30DEC25 50.00 P 0.37 0.42 0.35 0.41 +0.17 22 113 2,383 -6
30DEC25 52.50 P 0.95 1.19 0.94 1.18 +0.41 23 97 815 +77
30DEC25 55.00 P 0.00 0.00 0.00 2.56 +0.71 23 0 126 0
30DEC25 57.50 P 0.00 0.00 0.00 4.52 +1.00 25 0 9 0
30DEC25 60.00 P 0.00 0.00 0.00 6.69 +1.01 23 0 76 0
30DEC25 62.50 P 0.00 0.00 0.00 9.15 +1.01 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.65 +0.98 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.15 +1.10 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.80 +0.94 52 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.72 +1.82 71 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.83 +1.10 63 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.15 +1.25 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 60 0
29JAN26 45.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 30 0
29JAN26 46.00 P 0.00 0.00 0.00 0.14 +0.06 22 0 42 0
29JAN26 47.00 P 0.00 0.00 0.00 0.23 +0.09 23 0 70 0
29JAN26 48.00 P 0.00 0.00 0.00 0.35 +0.13 22 0 229 0
29JAN26 49.00 P 0.51 0.51 0.51 0.53 +0.19 23 2 157 0
29JAN26 50.00 P 0.60 0.72 0.60 0.76 +0.25 23 6 1,102 +6
29JAN26 52.50 P 1.50 1.60 1.50 1.64 +0.49 23 70 241 +70
29JAN26 55.00 P 0.00 0.00 0.00 2.99 +0.70 23 0 16 0
29JAN26 57.50 P 0.00 0.00 0.00 4.82 +0.92 24 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 7.00 +1.28 26 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.16 +0.96 23 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.65 +0.98 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.15 +1.10 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.80 +0.94 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.72 +1.33 56 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.83 +1.10 51 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.15 +1.25 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 +0.05 23 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.17 +0.07 22 0 15 0
26FEB26 46.00 P 0.00 0.00 0.00 0.26 +0.10 22 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.38 +0.13 22 0 38 0
26FEB26 48.00 P 0.00 0.00 0.00 0.54 +0.17 22 0 80 0
26FEB26 49.00 P 0.71 0.71 0.71 0.76 +0.24 22 1 61 +1
26FEB26 50.00 P 0.00 0.00 0.00 1.02 +0.30 22 0 144 0
26FEB26 52.50 P 0.00 0.00 0.00 1.93 +0.46 22 0 60 0
26FEB26 55.00 P 0.00 0.00 0.00 3.28 +0.69 23 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.05 +0.89 24 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.00 +0.93 23 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.20 +1.00 22 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.00 +1.31 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.15 +0.86 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.80 +0.94 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.72 +1.33 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.03 +1.07 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 24.15 +1.25 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 +0.04 23 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 +0.06 23 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.22 +0.08 23 0 295 0
30MAR26 45.00 P 0.00 0.00 0.00 0.31 +0.11 23 0 157 0
30MAR26 46.00 P 0.00 0.00 0.00 0.44 +0.14 23 0 89 0
30MAR26 47.00 P 0.00 0.00 0.00 0.60 +0.18 23 0 79 0
30MAR26 48.00 P 0.00 0.00 0.00 0.81 +0.23 23 0 111 0
30MAR26 49.00 P 0.00 0.00 0.00 1.03 +0.26 23 0 94 0
30MAR26 50.00 P 0.00 0.00 0.00 1.31 +0.30 23 0 211 0
30MAR26 52.50 P 0.00 0.00 0.00 2.26 +0.47 23 0 194 0
30MAR26 55.00 P 3.50 3.53 3.50 3.59 +0.66 23 30 102 +24
30MAR26 57.50 P 0.00 0.00 0.00 5.33 +0.85 24 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 7.35 +1.01 25 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.40 +0.95 24 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 12.00 +1.22 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.16 +0.87 26 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.80 +0.94 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.72 +1.33 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.03 +1.07 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.15 +1.25 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 +0.04 22 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.14 +0.05 22 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.20 +0.07 22 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.28 +0.09 22 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.38 +0.12 22 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.50 +0.14 22 0 44 0
29JUN26 44.00 P 0.00 0.00 0.00 0.67 +0.19 22 0 41 0
29JUN26 45.00 P 0.00 0.00 0.00 0.82 +0.18 22 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 1.07 +0.26 22 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 1.28 +0.24 22 0 69 0
29JUN26 48.00 P 0.00 0.00 0.00 1.58 +0.29 22 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.96 +0.37 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.27 +0.33 22 0 32 0
29JUN26 52.50 P 0.00 0.00 0.00 3.51 +0.64 22 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 4.93 +0.76 22 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.60 +0.88 22 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 8.58 +0.88 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.70 +0.99 24 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.83 +0.97 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.06 +1.00 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.43 +1.02 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.81 +1.09 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.18 +1.04 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.40 +1.25 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.52 +0.06 22 0 39 0
29SEP26 42.00 P 0.00 0.00 0.00 0.66 +0.09 22 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.83 +0.11 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 1.05 +0.13 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.24 +0.14 22 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.54 +0.22 23 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.79 +0.21 22 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 2.19 +0.33 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.44 +0.28 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.85 +0.31 22 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.11 +0.50 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.52 +0.56 22 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 7.28 +0.82 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.19 +0.81 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.20 +0.97 25 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 13.30 +0.96 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.50 +1.03 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.74 +0.96 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.03 +1.01 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.42 +1.11 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.46 +1.18 22 0 0 0
TOTAL PUT 889 23,366 -141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 39.44
27NOV25 26.00 C 0.00 0.00 0.00 13.46 -1.05 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.46 -1.02 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.46 -1.05 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.47 -1.04 73 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.47 -1.23 64 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.47 -1.04 56 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.47 -1.04 47 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.47 -1.09 39 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.47 -1.04 29 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 4.47 -1.21 0 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 3.58 -1.04 43 0 25 0
27NOV25 37.00 C 0.00 0.00 0.00 2.49 -0.99 22 0 68 0
27NOV25 38.00 C 0.00 0.00 0.00 1.52 -1.03 18 0 232 0
27NOV25 39.00 C 0.78 0.78 0.78 0.79 -0.81 21 10 711 +10
27NOV25 40.00 C 0.46 0.46 0.35 0.32 -0.57 21 40 305 +5
27NOV25 41.00 C 0.20 0.20 0.15 0.10 -0.30 22 2 454 0
27NOV25 42.00 C 0.08 0.08 0.06 0.03 -0.13 23 4 310 -2
27NOV25 43.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 223 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 270 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 83 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.52 -1.04 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.53 -1.04 66 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.53 -1.04 49 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.53 -1.05 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.54 -1.34 49 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.54 -1.04 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.55 -1.04 44 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.55 -1.28 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.55 -1.05 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.56 -1.04 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.56 -1.14 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 8.57 -1.04 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.49 -1.12 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 6.71 -0.91 36 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.70 -0.93 30 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 4.76 -0.92 28 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 3.72 -0.98 21 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 2.82 -0.99 20 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 2.00 -0.89 19 0 210 0
30DEC25 39.00 C 1.34 1.34 1.34 1.36 -0.70 19 30 257 0
30DEC25 40.00 C 0.00 0.00 0.00 0.88 -0.55 19 0 102 0
30DEC25 41.00 C 0.00 0.00 0.00 0.54 -0.40 20 0 64 0
30DEC25 42.00 C 0.43 0.43 0.42 0.32 -0.27 20 30 160 0
30DEC25 43.00 C 0.22 0.22 0.22 0.17 -0.19 20 35 99 0
30DEC25 44.00 C 0.00 0.00 0.00 0.08 -0.12 20 0 114 0
30DEC25 45.00 C 0.00 0.00 0.00 0.04 -0.06 20 0 155 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 12 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 49.00 C 0.04 0.04 0.04 0.01 0.00 25 30 30 +30
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.64 -1.04 29 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.64 -1.05 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.65 -1.05 19 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.58 -1.12 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.70 -1.01 24 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.71 -1.25 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.82 -1.14 24 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.96 -1.02 25 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.94 -1.00 20 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.20 -0.82 21 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.39 -0.83 20 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.78 -0.66 20 0 74 0
29JAN26 40.00 C 1.27 1.27 1.27 1.29 -0.55 20 3 55 +3
29JAN26 41.00 C 1.02 1.02 1.02 0.92 -0.43 20 15 65 +7
29JAN26 42.00 C 0.00 0.00 0.00 0.64 -0.34 21 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 0.42 -0.28 21 0 82 0
29JAN26 44.00 C 0.00 0.00 0.00 0.26 -0.21 20 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.16 -0.14 20 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 0.10 -0.09 21 0 79 0
29JAN26 47.00 C 0.00 0.00 0.00 0.06 -0.06 21 0 26 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.72 -1.04 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.65 -1.13 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.58 -1.21 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.70 -1.37 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.73 -1.23 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.82 -1.14 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.96 -1.18 19 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.22 -1.01 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.44 -0.94 21 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.67 -0.82 19 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.08 -0.64 20 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 1.59 -0.55 20 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 1.20 -0.45 20 0 5 0
26FEB26 42.00 C 0.00 0.00 0.00 0.90 -0.36 20 0 10 0
26FEB26 43.00 C 0.00 0.00 0.00 0.64 -0.33 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.44 -0.26 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.30 -0.20 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.20 -0.14 20 0 0 0
26FEB26 47.00 C 0.31 0.31 0.31 0.13 -0.10 20 15 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.08 -0.07 20 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 -0.05 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.70 -1.04 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.71 -1.04 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.72 -1.04 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.73 -1.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.75 -1.13 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.76 -1.04 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.77 -1.04 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.79 -1.04 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.94 -0.99 35 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 10.81 -1.22 14 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.95 -1.02 29 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 8.91 -1.02 23 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.09 -0.98 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.18 -0.95 26 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.29 -0.67 25 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.39 -0.98 23 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.49 -1.04 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.78 -0.94 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.05 -0.81 21 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.55 -0.66 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.05 -0.58 21 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 1.62 -0.51 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.22 -0.47 21 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.99 -0.38 22 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.76 -0.30 22 0 20 0
30MAR26 45.00 C 0.00 0.00 0.00 0.56 -0.25 22 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.42 -0.19 22 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.30 -0.15 22 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.22 -0.11 22 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 -0.09 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.11 -0.06 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.86 -1.04 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.88 -1.04 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.90 -1.04 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.92 -1.04 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.94 -1.04 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.96 -1.04 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.20 -0.83 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.21 -0.76 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.03 -0.93 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.21 -1.02 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.18 -1.13 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.61 -0.81 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.60 -1.02 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.98 -0.82 22 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.14 -0.93 21 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 3.51 -0.78 21 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.94 -0.67 21 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.44 -0.73 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.01 -0.66 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.63 -0.59 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.35 -0.49 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.08 -0.41 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.85 -0.41 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.67 -0.36 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.52 -0.31 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.39 -0.27 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.31 -0.20 21 0 0 0
29JUN26 50.00 C 0.52 0.52 0.52 0.23 -0.18 21 3 3 +3
29SEP26 27.00 C 0.00 0.00 0.00 12.94 -1.04 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.98 -1.03 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.20 -0.84 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.21 -0.87 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.16 -0.98 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.27 -0.96 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.42 -0.92 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.61 -0.88 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.66 -0.96 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.99 -0.81 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.49 -0.58 21 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.90 -0.66 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.27 -0.70 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.89 -0.55 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 2.47 -0.49 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.11 -0.42 21 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.72 -0.44 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.46 -0.31 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.23 -0.35 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.02 -0.29 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.90 -0.23 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.73 -0.20 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.60 -0.16 21 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 0.50 -0.13 21 0 10 0
TOTAL CALL 217 5,935 +56
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 227 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 429 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 176 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 269 0
27NOV25 37.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 188 0
27NOV25 38.00 P 0.00 0.00 0.00 0.10 +0.06 22 0 178 0
27NOV25 39.00 P 0.21 0.39 0.21 0.35 +0.22 22 134 190 -85
27NOV25 40.00 P 0.46 0.82 0.46 0.88 +0.49 23 175 484 +15
27NOV25 41.00 P 1.11 1.25 1.05 1.68 +0.75 25 50 165 -46
27NOV25 42.00 P 0.00 0.00 0.00 2.57 +0.88 23 0 52 0
27NOV25 43.00 P 0.00 0.00 0.00 3.56 +1.02 0 0 15 0
27NOV25 44.00 P 0.00 0.00 0.00 4.70 +1.18 53 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 5.73 +1.07 64 0 5 0
27NOV25 46.00 P 0.00 0.00 0.00 6.69 +1.17 68 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.79 +1.19 85 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.71 +1.19 84 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 9.62 +1.10 78 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 10.58 +0.98 74 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 57 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 48 0
30DEC25 36.00 P 0.13 0.13 0.13 0.11 +0.06 20 15 183 0
30DEC25 37.00 P 0.00 0.00 0.00 0.24 +0.12 20 0 113 0
30DEC25 38.00 P 0.48 0.48 0.48 0.47 +0.21 20 5 33 0
30DEC25 39.00 P 0.84 0.86 0.84 0.82 +0.32 20 6 134 +1
30DEC25 40.00 P 0.00 0.00 0.00 1.35 +0.48 20 0 84 0
30DEC25 41.00 P 0.00 0.00 0.00 2.03 +0.65 21 0 219 0
30DEC25 42.00 P 0.00 0.00 0.00 2.74 +0.70 20 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.73 +0.99 24 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.70 +1.01 27 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.73 +1.07 32 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.69 +1.17 34 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.79 +1.19 42 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.71 +1.19 42 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.62 +1.10 40 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.58 +0.98 39 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 29 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.14 +0.06 20 0 44 0
29JAN26 36.00 P 0.00 0.00 0.00 0.26 +0.10 20 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.46 +0.17 20 0 88 0
29JAN26 38.00 P 0.63 0.76 0.63 0.74 +0.25 20 54 165 -21
29JAN26 39.00 P 1.10 1.16 1.10 1.13 +0.34 20 23 137 +17
29JAN26 40.00 P 1.53 1.64 1.53 1.65 +0.46 21 5 109 +1
29JAN26 41.00 P 2.28 2.28 2.28 2.28 +0.57 21 1 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.95 +0.63 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.80 +0.84 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.70 +0.84 22 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.73 +1.07 26 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.69 +1.14 28 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.79 +1.19 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.71 +1.07 34 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.62 +1.10 33 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.58 +0.98 33 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 0.02 +0.01 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.13 +0.05 20 0 3 0
26FEB26 35.00 P 0.26 0.26 0.26 0.23 +0.08 20 11 24 +11
26FEB26 36.00 P 0.00 0.00 0.00 0.40 +0.14 20 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.63 +0.20 20 0 3 0
26FEB26 38.00 P 0.80 0.80 0.80 0.93 +0.27 20 2 2 +2
26FEB26 39.00 P 0.00 0.00 0.00 1.33 +0.36 20 0 15 0
26FEB26 40.00 P 1.84 1.84 1.84 1.85 +0.45 20 4 19 0
26FEB26 41.00 P 0.00 0.00 0.00 2.47 +0.55 21 0 15 0
26FEB26 42.00 P 3.28 3.28 3.28 3.20 +0.67 21 3 3 +3
26FEB26 43.00 P 0.00 0.00 0.00 3.80 +0.67 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.72 +0.86 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.79 +1.08 25 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.77 +1.21 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.79 +1.06 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.71 +0.96 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.62 +1.10 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.58 +0.98 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 +0.06 22 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.27 +0.09 22 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.42 +0.13 22 0 10 0
30MAR26 36.00 P 0.00 0.00 0.00 0.62 +0.18 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.86 +0.20 21 0 0 0
30MAR26 38.00 P 1.19 1.19 1.19 1.20 +0.30 21 4 6 +4
30MAR26 39.00 P 0.00 0.00 0.00 1.65 +0.39 21 0 11 0
30MAR26 40.00 P 0.00 0.00 0.00 2.15 +0.47 21 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 2.79 +0.61 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.39 +0.64 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.24 +0.89 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.03 +0.87 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.88 +1.05 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.80 +1.05 25 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.79 +1.06 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.71 +0.96 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.68 +1.16 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.58 +0.91 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 +0.02 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.34 +0.04 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.50 +0.07 21 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 0.71 +0.11 21 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.96 +0.16 21 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.28 +0.22 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.69 +0.31 21 0 18 0
29JUN26 38.00 P 2.00 2.00 2.00 2.10 +0.35 21 1 7 +1
29JUN26 39.00 P 0.00 0.00 0.00 2.59 +0.34 21 0 4 0
29JUN26 40.00 P 3.10 3.10 3.10 3.21 +0.45 21 1 3 +1
29JUN26 41.00 P 0.00 0.00 0.00 3.78 +0.46 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.35 +0.33 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.33 +0.65 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.91 +0.51 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.95 +0.75 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.51 +0.67 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.71 +0.99 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.31 +0.65 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.31 +0.81 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.46 +0.88 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 +0.04 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 +0.05 22 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 +0.07 22 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.30 +0.09 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.43 +0.11 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.61 +0.17 22 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.77 +0.15 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 1.02 +0.20 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.30 +0.25 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.64 +0.26 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.03 +0.34 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.54 +0.44 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.98 +0.44 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.61 +0.56 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.22 +0.61 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 4.94 +0.73 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.66 +0.80 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.24 +0.53 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.01 +0.54 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.89 +0.63 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.73 +0.64 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.83 +0.90 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.54 +0.72 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.57 +0.86 24 0 0 0
TOTAL PUT 494 6,271 -96
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 26.14
27NOV25 14.50 C 0.00 0.00 0.00 11.65 -0.88 0 0 409 0
27NOV25 15.00 C 11.52 11.52 11.52 11.15 -0.85 0 15 130 0
27NOV25 15.50 C 0.00 0.00 0.00 10.65 -0.85 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 10.15 -0.85 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 9.65 -1.03 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 9.15 -0.85 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 8.66 -0.84 98 0 50 0
27NOV25 18.00 C 0.00 0.00 0.00 8.16 -0.87 90 0 50 0
27NOV25 18.50 C 0.00 0.00 0.00 7.66 -0.84 83 0 3 0
27NOV25 19.00 C 0.00 0.00 0.00 7.16 -0.84 76 0 54 0
27NOV25 19.50 C 0.00 0.00 0.00 6.66 -0.83 70 0 50 0
27NOV25 20.00 C 0.00 0.00 0.00 6.16 -0.82 63 0 226 0
27NOV25 21.00 C 0.00 0.00 0.00 5.17 -0.84 63 0 635 0
27NOV25 22.00 C 0.00 0.00 0.00 4.18 -0.94 56 0 1,523 0
27NOV25 23.00 C 0.00 0.00 0.00 3.18 -0.81 43 0 3,353 0
27NOV25 24.00 C 2.28 2.28 2.28 2.28 -0.78 48 2 2,705 0
27NOV25 25.00 C 1.51 1.67 1.44 1.38 -0.73 39 25 8,857 -25
27NOV25 26.00 C 0.85 1.02 0.62 0.71 -0.67 38 123 2,020 -4
27NOV25 27.00 C 0.54 0.54 0.28 0.35 -0.34 41 952 2,935 +424
27NOV25 28.00 C 0.24 0.25 0.11 0.17 -0.20 44 354 1,764 +55
27NOV25 29.00 C 0.10 0.11 0.05 0.08 -0.11 47 384 1,596 +114
27NOV25 30.00 C 0.05 0.05 0.02 0.03 -0.07 48 241 2,655 +7
27NOV25 31.00 C 0.02 0.02 0.02 0.02 -0.03 53 18 864 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 -0.01 56 1 323 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 706 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 511 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 465 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 395 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 939 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 17.97 -0.94 160 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 17.79 -0.77 181 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 17.44 -1.05 130 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 17.23 -0.84 152 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 16.93 -0.84 103 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 16.68 -0.95 96 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 16.43 -0.84 83 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 16.18 -0.84 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 15.69 -0.83 102 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 15.21 -0.91 112 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 14.69 -1.03 85 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 14.21 -0.83 99 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 13.74 -0.98 107 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.22 -0.77 93 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 12.70 -0.98 72 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.24 -0.83 90 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 11.70 -0.84 55 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.23 -0.81 76 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 10.76 -0.95 80 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.21 -0.81 55 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 9.71 -1.04 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.21 -0.81 40 0 3,489 0
30DEC25 17.50 C 0.00 0.00 0.00 8.80 -0.73 69 0 500 0
30DEC25 18.00 C 0.00 0.00 0.00 8.21 -0.96 0 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 7.74 -0.85 49 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 7.29 -0.71 55 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 6.73 -0.84 38 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 6.24 -1.04 37 0 728 0
30DEC25 21.00 C 0.00 0.00 0.00 5.29 -0.77 39 0 881 0
30DEC25 22.00 C 0.00 0.00 0.00 4.28 -0.88 31 8 1,770 -8
30DEC25 23.00 C 0.00 0.00 0.00 3.37 -1.01 31 0 4,990 0
30DEC25 24.00 C 2.94 2.94 2.56 2.61 -0.76 34 19 1,756 +2
30DEC25 25.00 C 2.21 2.32 2.08 1.92 -0.68 34 35 4,734 0
30DEC25 26.00 C 1.50 1.65 1.30 1.36 -0.58 35 227 1,350 -17
30DEC25 27.00 C 1.08 1.08 0.90 0.98 -0.42 36 200 1,068 -168
30DEC25 28.00 C 0.83 0.83 0.61 0.71 -0.29 38 65 3,720 +15
30DEC25 29.00 C 0.58 0.58 0.41 0.52 -0.19 40 25 3,838 +10
30DEC25 30.00 C 0.40 0.42 0.29 0.38 -0.13 42 100 1,047 +25
30DEC25 31.00 C 0.28 0.30 0.20 0.28 -0.08 43 94 729 +62
30DEC25 32.00 C 0.22 0.22 0.18 0.22 -0.04 46 39 471 +15
30DEC25 33.00 C 0.14 0.14 0.14 0.17 -0.01 47 31 155 0
30DEC25 34.00 C 0.09 0.09 0.07 0.13 0.00 49 9 527 -1
30DEC25 35.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 184 0
30DEC25 36.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 134 0
30DEC25 37.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 249 0
30DEC25 38.00 C 0.03 0.03 0.03 0.05 +0.01 54 10 10 0
30DEC25 39.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 10 0
30DEC25 40.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 131 0
29JAN26 15.00 C 0.00 0.00 0.00 11.25 -0.95 47 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 10.76 -0.95 49 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 10.26 -0.88 44 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 9.76 -1.00 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 9.31 -0.92 51 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.80 -0.84 46 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.33 -0.84 47 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.74 -1.00 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.42 -0.65 49 0 0 0
29JAN26 19.50 C 7.18 7.18 7.18 6.94 -0.90 47 30 308 +30
29JAN26 20.00 C 0.00 0.00 0.00 6.31 -0.97 31 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 5.49 -0.75 40 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 4.47 -0.87 32 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 3.73 -0.78 35 0 660 0
29JAN26 24.00 C 0.00 0.00 0.00 3.04 -0.71 36 0 792 0
29JAN26 25.00 C 2.69 2.69 2.69 2.35 -0.65 35 1 1,877 0
29JAN26 26.00 C 0.00 0.00 0.00 1.81 -0.58 35 0 2,554 0
29JAN26 27.00 C 1.68 1.68 1.40 1.41 -0.48 36 47 327 +47
29JAN26 28.00 C 1.45 1.45 1.04 1.08 -0.38 37 29 1,706 -2
29JAN26 29.00 C 0.96 0.96 0.81 0.83 -0.34 38 33 1,294 -5
29JAN26 30.00 C 0.80 0.80 0.69 0.64 -0.26 39 95 1,792 -10
29JAN26 31.00 C 0.00 0.00 0.00 0.49 -0.19 40 0 1,178 0
29JAN26 32.00 C 0.48 0.48 0.38 0.39 -0.12 41 46 459 +46
29JAN26 33.00 C 0.38 0.39 0.33 0.30 -0.08 42 50 665 +20
29JAN26 34.00 C 0.29 0.31 0.29 0.23 -0.05 42 11 341 0
29JAN26 35.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 118 0
29JAN26 36.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 118 0
29JAN26 37.00 C 0.00 0.00 0.00 0.11 0.00 44 0 89 0
29JAN26 38.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 10 0
29JAN26 39.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JAN26 40.00 C 0.08 0.08 0.08 0.06 +0.01 47 4 117 +4
26FEB26 16.50 C 9.88 9.88 9.88 9.76 -1.11 0 15 15 +15
26FEB26 17.00 C 0.00 0.00 0.00 9.35 -0.98 43 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.80 -1.06 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.33 -0.84 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.83 -0.91 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.42 -0.66 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.02 -0.93 42 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.43 -1.11 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.66 -0.91 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.71 -0.89 34 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.01 -0.91 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.23 -0.89 34 0 250 0
26FEB26 25.00 C 3.05 3.05 3.05 2.64 -0.66 35 1 412 +1
26FEB26 26.00 C 2.16 2.16 2.16 2.13 -0.58 35 15 329 +15
26FEB26 27.00 C 1.66 1.66 1.66 1.72 -0.50 36 1 509 +1
26FEB26 28.00 C 1.62 1.64 1.46 1.39 -0.42 37 30 208 -10
26FEB26 29.00 C 1.30 1.33 1.07 1.12 -0.35 37 21 19 0
26FEB26 30.00 C 0.89 0.89 0.87 0.90 -0.31 38 12 29 0
26FEB26 31.00 C 0.82 0.82 0.82 0.73 -0.26 39 1 43 +1
26FEB26 32.00 C 0.72 0.72 0.61 0.60 -0.22 40 27 58 +27
26FEB26 33.00 C 0.56 0.56 0.52 0.49 -0.17 41 26 84 +26
26FEB26 34.00 C 0.50 0.50 0.40 0.41 -0.13 42 43 58 +43
26FEB26 35.00 C 0.00 0.00 0.00 0.33 -0.11 42 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.23 -0.06 44 0 0 0
26FEB26 38.00 C 0.22 0.22 0.22 0.19 -0.05 44 2 2 +2
26FEB26 39.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 17.97 -0.94 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 17.79 -0.90 87 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 17.50 -1.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 17.23 -0.87 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 16.99 -1.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 16.76 -1.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 16.55 -0.79 75 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 16.27 -0.77 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 15.72 -0.83 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.30 -0.82 62 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 14.76 -0.96 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 14.41 -0.82 74 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 13.80 -0.97 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.22 -1.07 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.70 -1.14 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.27 -0.92 0 0 30 0
30MAR26 14.50 C 11.85 11.85 11.85 11.97 -0.65 60 25 484 -25
30MAR26 15.00 C 0.00 0.00 0.00 11.40 -0.80 50 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 10.90 -0.96 46 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 10.40 -0.89 43 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 9.82 -1.05 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 9.35 -0.98 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 8.91 -0.95 35 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 8.45 -0.72 37 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 8.05 -0.69 40 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 7.58 -1.02 39 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 7.15 -0.87 40 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 6.70 -0.91 39 0 115 0
30MAR26 21.00 C 0.00 0.00 0.00 5.71 -1.08 33 0 99 0
30MAR26 22.00 C 0.00 0.00 0.00 5.06 -0.55 37 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 4.35 -0.75 38 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 3.71 -0.66 38 0 5,037 0
30MAR26 25.00 C 0.00 0.00 0.00 3.01 -0.74 36 0 9,332 0
30MAR26 26.00 C 0.00 0.00 0.00 2.49 -0.61 36 0 816 0
30MAR26 27.00 C 0.00 0.00 0.00 2.09 -0.53 37 0 2,365 0
30MAR26 28.00 C 2.02 2.02 2.02 1.75 -0.46 37 3 2,902 0
30MAR26 29.00 C 0.00 0.00 0.00 1.47 -0.40 38 0 69 0
30MAR26 30.00 C 0.00 0.00 0.00 1.24 -0.35 39 0 2,972 0
30MAR26 31.00 C 1.05 1.05 1.04 1.04 -0.31 39 7 849 +5
30MAR26 32.00 C 0.00 0.00 0.00 0.90 -0.25 41 0 465 0
30MAR26 33.00 C 0.00 0.00 0.00 0.75 -0.21 41 0 201 0
30MAR26 34.00 C 0.00 0.00 0.00 0.63 -0.18 41 0 587 0
30MAR26 35.00 C 0.00 0.00 0.00 0.53 -0.15 42 0 9,886 0
30MAR26 36.00 C 0.52 0.52 0.52 0.45 -0.13 42 15 290 0
30MAR26 37.00 C 0.41 0.45 0.41 0.38 -0.11 43 195 1,452 +195
30MAR26 38.00 C 0.36 0.39 0.36 0.33 -0.08 44 123 377 +123
30MAR26 39.00 C 0.00 0.00 0.00 0.28 -0.07 44 0 4 0
30MAR26 40.00 C 0.32 0.32 0.32 0.24 -0.06 45 5 20 +5
29JUN26 10.00 C 0.00 0.00 0.00 16.27 -0.85 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 15.87 -0.76 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.38 -0.83 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.89 -0.83 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.41 -0.82 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.82 -0.95 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.32 -0.97 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.79 -1.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.27 -1.05 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 11.97 -0.82 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.40 -0.92 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.90 -1.05 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 10.40 -0.92 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.04 -0.87 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.60 -0.92 33 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 9.09 -0.96 30 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 8.64 -0.86 31 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 8.25 -0.96 33 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 7.79 -0.89 32 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 7.24 -1.07 28 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.01 -0.90 34 0 426 0
29JUN26 21.00 C 0.00 0.00 0.00 6.24 -0.97 34 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 5.58 -0.85 36 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 4.85 -0.83 35 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.26 -0.91 35 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 3.76 -0.67 36 0 237 0
29JUN26 26.00 C 3.52 3.52 3.52 3.30 -0.59 36 1 86 -1
29JUN26 27.00 C 0.00 0.00 0.00 2.90 -0.53 37 0 2,033 0
29JUN26 28.00 C 2.39 2.40 2.39 2.54 -0.47 37 800 2,329 +800
29JUN26 29.00 C 0.00 0.00 0.00 2.22 -0.44 37 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 1.94 -0.42 38 2,500 2,836 +2,500
29JUN26 31.00 C 0.00 0.00 0.00 1.70 -0.39 38 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 1.49 -0.37 39 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 1.32 -0.34 39 0 205 0
29JUN26 34.00 C 0.00 0.00 0.00 1.18 -0.28 40 0 126 0
29JUN26 35.00 C 1.04 1.04 1.04 1.04 -0.25 40 5 96 -5
29JUN26 36.00 C 0.00 0.00 0.00 0.91 -0.23 40 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.79 -0.22 41 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.69 -0.20 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 0.61 -0.18 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.53 -0.17 41 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 11.97 -0.90 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.48 -0.93 30 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 10.97 -1.07 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.49 -0.98 24 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.04 -0.97 29 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 9.60 -1.00 31 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.23 -1.03 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 8.80 -0.93 35 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.39 -0.82 35 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 7.94 -0.99 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.44 -1.09 32 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.15 -0.91 34 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.50 -0.79 36 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 5.88 -0.71 36 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 5.29 -0.71 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.66 -0.65 36 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 4.09 -0.68 35 0 41 0
29SEP26 26.00 C 0.00 0.00 0.00 3.73 -0.70 37 5 165 +5
29SEP26 27.00 C 0.00 0.00 0.00 3.33 -0.65 37 0 1,022 0
29SEP26 28.00 C 0.00 0.00 0.00 2.99 -0.53 37 0 17 0
29SEP26 29.00 C 0.00 0.00 0.00 2.67 -0.48 38 0 176 0
29SEP26 30.00 C 2.53 2.54 2.53 2.40 -0.47 38 10 128 -10
29SEP26 31.00 C 0.00 0.00 0.00 2.17 -0.37 39 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 1.96 -0.38 39 0 54 0
29SEP26 33.00 C 1.93 1.93 1.93 1.77 -0.33 39 1 139 +1
29SEP26 34.00 C 0.00 0.00 0.00 1.62 -0.29 40 0 15 0
29SEP26 35.00 C 1.64 1.64 1.64 1.48 -0.24 41 10 59 +10
29SEP26 36.00 C 0.00 0.00 0.00 1.35 -0.20 41 0 53 0
29SEP26 37.00 C 0.00 0.00 0.00 1.25 -0.17 41 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 1.14 -0.14 42 0 28 0
29SEP26 39.00 C 0.00 0.00 0.00 1.05 -0.11 42 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 0.96 -0.10 42 5 27 +5
TOTAL CALL 7,227 147,646 +4,365
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 152 0 511 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 144 0 385 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 136 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 138 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 412 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 522 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 609 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 828 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 761 0
27NOV25 19.50 P 0.01 0.01 0.01 0.01 0.00 80 10 1,776 -10
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,020 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,615 0
27NOV25 22.00 P 0.02 0.02 0.02 0.02 0.00 56 20 4,510 0
27NOV25 23.00 P 0.04 0.04 0.03 0.04 +0.01 49 631 1,300 -275
27NOV25 24.00 P 0.08 0.11 0.06 0.11 +0.04 46 859 2,770 +225
27NOV25 25.00 P 0.18 0.29 0.16 0.26 +0.10 43 1,159 3,601 +147
27NOV25 26.00 P 0.42 0.67 0.42 0.59 +0.24 40 309 1,596 +111
27NOV25 27.00 P 0.93 1.30 0.88 1.24 +0.51 44 77 1,379 -5
27NOV25 28.00 P 1.60 1.60 1.60 2.07 +0.68 50 4 480 0
27NOV25 29.00 P 0.00 0.00 0.00 3.01 +0.81 58 0 123 0
27NOV25 30.00 P 0.00 0.00 0.00 3.89 +0.78 52 0 48 0
27NOV25 31.00 P 0.00 0.00 0.00 4.87 +0.69 54 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.94 +0.91 82 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.92 +0.87 87 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.95 +0.93 103 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.94 +0.92 110 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.93 +0.90 115 0 210 0
27NOV25 37.00 P 0.00 0.00 0.00 10.91 +0.89 117 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 11.86 +0.80 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 12.96 +0.94 146 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 14.09 +1.05 178 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 154 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 101 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 82 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,044 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4,090 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 1,085 0
30DEC25 20.00 P 0.05 0.06 0.05 0.03 +0.01 40 16 1,886 +7
30DEC25 21.00 P 0.08 0.10 0.08 0.06 +0.02 39 85 2,916 +53
30DEC25 22.00 P 0.14 0.17 0.13 0.12 +0.03 37 60 19,786 -17
30DEC25 23.00 P 0.22 0.28 0.21 0.25 +0.07 38 266 3,121 +177
30DEC25 24.00 P 0.40 0.49 0.35 0.45 +0.13 37 455 1,271 +116
30DEC25 25.00 P 0.70 0.82 0.62 0.76 +0.21 37 397 3,343 -4
30DEC25 26.00 P 1.04 1.24 1.03 1.20 +0.31 37 35 1,126 +29
30DEC25 27.00 P 1.71 1.78 1.71 1.83 +0.46 39 21 603 +21
30DEC25 28.00 P 2.49 2.55 2.49 2.58 +0.61 41 12 330 +8
30DEC25 29.00 P 0.00 0.00 0.00 3.40 +0.73 44 0 126 0
30DEC25 30.00 P 0.00 0.00 0.00 4.29 +0.82 47 0 73 0
30DEC25 31.00 P 0.00 0.00 0.00 4.98 +0.72 39 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.94 +0.71 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.16 +1.00 60 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.16 +1.09 65 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.98 +0.89 59 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.93 +0.88 59 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.91 +0.89 60 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 11.95 +0.75 68 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 12.96 +0.94 73 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 14.10 +1.06 88 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 469 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 31 0
29JAN26 18.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 236 0
29JAN26 18.50 P 0.06 0.06 0.06 0.04 +0.02 40 100 382 0
29JAN26 19.00 P 0.08 0.09 0.08 0.05 +0.02 39 40 1,275 +27
29JAN26 19.50 P 0.10 0.10 0.10 0.08 +0.03 40 3 623 0
29JAN26 20.00 P 0.12 0.12 0.12 0.10 +0.03 39 4 993 0
29JAN26 21.00 P 0.18 0.21 0.18 0.19 +0.06 39 15 1,461 0
29JAN26 22.00 P 0.33 0.33 0.33 0.32 +0.09 38 10 1,435 +10
29JAN26 23.00 P 0.48 0.50 0.46 0.52 +0.13 38 177 2,091 +81
29JAN26 24.00 P 0.70 0.81 0.70 0.79 +0.18 38 112 1,875 +52
29JAN26 25.00 P 1.07 1.18 1.07 1.15 +0.26 38 103 687 0
29JAN26 26.00 P 1.42 1.58 1.42 1.61 +0.33 38 19 1,324 +4
29JAN26 27.00 P 0.00 0.00 0.00 2.20 +0.43 39 0 197 0
29JAN26 28.00 P 0.00 0.00 0.00 2.89 +0.53 40 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 3.52 +0.48 38 0 45 0
29JAN26 30.00 P 0.00 0.00 0.00 4.37 +0.66 40 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 5.36 +0.99 45 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 6.14 +0.87 42 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.16 +0.83 47 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.19 +0.88 52 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.99 +0.90 48 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.93 +0.75 47 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.93 +0.71 50 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.95 +0.75 55 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.96 +0.94 58 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 14.10 +1.06 69 0 0 0
26FEB26 16.50 P 0.04 0.04 0.04 0.01 0.00 37 12 62 +12
26FEB26 17.00 P 0.00 0.00 0.00 0.02 0.00 38 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 0.00 38 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 14 0
26FEB26 18.50 P 0.00 0.00 0.00 0.06 0.00 37 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 17 0
26FEB26 19.50 P 0.16 0.16 0.16 0.12 +0.01 37 4 104 +4
26FEB26 20.00 P 0.20 0.22 0.20 0.15 0.00 37 30 80 +15
26FEB26 21.00 P 0.29 0.32 0.29 0.27 +0.02 37 304 328 +304
26FEB26 22.00 P 0.00 0.00 0.00 0.45 +0.07 37 0 2,443 0
26FEB26 23.00 P 0.64 0.69 0.64 0.68 +0.12 37 62 113 +62
26FEB26 24.00 P 0.97 1.01 0.97 1.00 +0.20 37 181 539 +116
26FEB26 25.00 P 1.32 1.36 1.31 1.39 +0.27 37 176 600 +176
26FEB26 26.00 P 1.74 1.89 1.74 1.87 +0.33 37 62 445 +37
26FEB26 27.00 P 0.00 0.00 0.00 2.47 +0.42 38 0 430 0
26FEB26 28.00 P 0.00 0.00 0.00 3.15 +0.52 39 0 250 0
26FEB26 29.00 P 0.00 0.00 0.00 3.89 +0.59 40 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 4.57 +0.54 39 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 5.54 +0.92 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.22 +0.48 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.16 +0.83 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.23 +0.92 47 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.19 +0.98 49 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.96 +0.76 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.95 +0.73 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.95 +0.75 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.96 +0.90 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 14.10 +1.06 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 92 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 728 0
30MAR26 15.00 P 0.06 0.06 0.06 0.02 +0.01 41 4 676 0
30MAR26 15.50 P 0.07 0.07 0.07 0.03 +0.02 41 4 194 0
30MAR26 16.00 P 0.07 0.07 0.07 0.05 +0.03 42 4 508 +4
30MAR26 16.50 P 0.00 0.00 0.00 0.06 +0.03 41 0 521 0
30MAR26 17.00 P 0.00 0.00 0.00 0.08 +0.04 41 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.10 +0.04 41 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.14 +0.07 41 0 675 0
30MAR26 18.50 P 0.00 0.00 0.00 0.17 +0.07 40 0 513 0
30MAR26 19.00 P 0.24 0.24 0.24 0.22 +0.09 40 4 8,896 0
30MAR26 19.50 P 0.26 0.26 0.26 0.27 +0.10 40 10 1,291 0
30MAR26 20.00 P 0.33 0.34 0.33 0.34 +0.12 40 24 903 0
30MAR26 21.00 P 0.43 0.51 0.43 0.49 +0.13 39 389 2,022 +329
30MAR26 22.00 P 0.66 0.71 0.66 0.70 +0.16 39 197 14,415 +19
30MAR26 23.00 P 0.88 0.88 0.88 0.95 +0.17 38 100 2,924 0
30MAR26 24.00 P 1.19 1.30 1.19 1.30 +0.24 38 45 10,253 +30
30MAR26 25.00 P 1.63 1.63 1.63 1.71 +0.30 38 32 655 +32
30MAR26 26.00 P 2.05 2.05 2.05 2.18 +0.34 38 50 1,887 +50
30MAR26 27.00 P 2.55 2.66 2.55 2.78 +0.42 39 34 40 +30
30MAR26 28.00 P 0.00 0.00 0.00 3.40 +0.46 39 0 279 0
30MAR26 29.00 P 0.00 0.00 0.00 4.17 +0.53 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.80 +0.52 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.54 +0.45 38 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 6.53 +0.79 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.24 +0.40 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.23 +0.66 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.31 +0.88 47 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.00 +0.64 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.95 +0.70 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.96 +0.76 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.00 +0.83 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.10 +0.90 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 107 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 300 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 -0.01 35 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.34 0.00 35 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.42 0.00 36 0 607 0
29JUN26 20.00 P 0.00 0.00 0.00 0.52 +0.02 36 0 1,194 0
29JUN26 21.00 P 0.72 0.82 0.72 0.75 +0.05 36 34 788 +34
29JUN26 22.00 P 0.00 0.00 0.00 1.04 +0.09 37 0 1,015 0
29JUN26 23.00 P 0.00 0.00 0.00 1.40 +0.17 37 0 257 0
29JUN26 24.00 P 0.00 0.00 0.00 1.82 +0.24 37 0 244 0
29JUN26 25.00 P 0.00 0.00 0.00 2.29 +0.30 38 3,000 4,620 +3,000
29JUN26 26.00 P 2.70 2.70 2.52 2.81 +0.35 38 13 2,313 +13
29JUN26 27.00 P 0.00 0.00 0.00 3.40 +0.41 39 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 4.04 +0.47 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.76 +0.61 40 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 5.48 +0.69 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.20 +0.61 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.97 +0.57 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.72 +0.58 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.60 +0.68 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.65 +0.86 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.41 +0.69 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.32 +0.74 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.20 +0.86 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.25 +0.87 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.36 +1.16 51 0 0 0
29SEP26 14.50 P 0.16 0.16 0.16 0.08 -0.02 35 15 35 +15
29SEP26 15.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.02 35 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 57 0
29SEP26 16.50 P 0.33 0.33 0.33 0.23 -0.02 35 1 34 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 -0.02 35 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 -0.01 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.54 0.00 36 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.65 +0.02 36 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.76 +0.03 36 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.90 +0.07 36 0 4,104 0
29SEP26 21.00 P 1.08 1.08 1.08 1.18 +0.10 36 24 577 +24
29SEP26 22.00 P 0.00 0.00 0.00 1.54 +0.17 37 0 568 0
29SEP26 23.00 P 1.82 1.90 1.82 1.93 +0.22 37 31 790 0
29SEP26 24.00 P 2.27 2.27 2.27 2.37 +0.26 37 20 833 0
29SEP26 25.00 P 2.77 2.77 2.77 2.86 +0.30 37 20 211 +20
29SEP26 26.00 P 3.27 3.38 3.27 3.41 +0.35 37 193 193 +178
29SEP26 27.00 P 3.89 3.89 3.89 4.01 +0.42 38 20 81 +20
29SEP26 28.00 P 0.00 0.00 0.00 4.66 +0.46 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.38 +0.54 39 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 6.13 +0.59 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.83 +0.63 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.59 +0.72 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.44 +0.62 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.13 +0.59 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.11 +0.81 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.99 +0.93 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.77 +0.89 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.64 +0.84 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.39 +0.73 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.53 +0.99 44 0 0 0
TOTAL PUT 10,098 176,110 +5,282
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 68.75
27NOV25 47.00 C 0.00 0.00 0.00 21.79 -0.43 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 20.79 -0.42 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 19.79 -0.41 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 18.79 -0.40 0 0 0 0
27NOV25 52.50 C 16.42 16.60 16.10 16.30 -0.32 61 13 8 -3
27NOV25 55.00 C 0.00 0.00 0.00 14.10 -0.09 97 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 11.30 -0.28 0 0 2 0
27NOV25 60.00 C 0.00 0.00 0.00 8.80 -0.20 0 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 6.30 -0.24 0 0 137 0
27NOV25 65.00 C 3.65 3.65 3.50 3.79 -0.24 0 22 748 -21
27NOV25 67.50 C 1.25 1.26 1.14 1.38 -0.20 10 55 576 -21
27NOV25 70.00 C 0.03 0.03 0.03 0.13 0.00 12 14 437 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 15 0 8 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 22.81 -0.39 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.81 -0.41 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.81 -0.40 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.82 -0.38 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.82 -0.43 42 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.32 -0.34 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.10 -0.09 51 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.33 -0.38 25 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.83 -0.20 0 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 6.33 -0.26 0 0 180 0
30DEC25 65.00 C 0.00 0.00 0.00 3.82 -0.23 0 1 416 0
30DEC25 67.50 C 1.43 1.43 1.43 1.49 -0.19 8 30 670 0
30DEC25 70.00 C 0.24 0.24 0.24 0.26 -0.08 8 10 274 0
30DEC25 72.50 C 0.00 0.00 0.00 0.02 -0.02 8 0 8 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 11 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.91 -0.37 53 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.81 -0.46 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.82 -0.40 37 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.82 -0.43 34 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.32 -0.34 26 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.10 -0.26 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.33 -0.39 20 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.09 0.00 26 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.33 -0.46 0 0 70 0
29JAN26 65.00 C 0.00 0.00 0.00 3.86 -0.22 9 1 121 0
29JAN26 67.50 C 1.55 1.72 1.55 1.72 -0.19 8 13 305 +13
29JAN26 70.00 C 0.65 0.65 0.51 0.56 -0.06 9 65 542 +65
29JAN26 72.50 C 0.17 0.17 0.17 0.13 -0.01 9 30 144 +30
29JAN26 75.00 C 0.00 0.00 0.00 0.02 0.00 9 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.91 -0.37 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.82 -0.45 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.82 -0.40 30 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.82 -0.43 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.32 -0.34 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.10 -0.26 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.33 -0.41 16 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.09 0.00 21 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.53 -0.26 15 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 3.98 -0.21 9 0 40 0
26FEB26 67.50 C 0.00 0.00 0.00 2.05 -0.17 9 0 162 0
26FEB26 70.00 C 0.00 0.00 0.00 0.83 -0.10 9 0 33 0
26FEB26 72.50 C 0.00 0.00 0.00 0.27 -0.04 9 0 28 0
26FEB26 75.00 C 0.00 0.00 0.00 0.07 -0.01 9 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 9 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.81 -0.39 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.91 -0.37 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.82 -0.45 27 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.82 -0.40 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.82 -0.43 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.43 -0.23 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.10 -0.26 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.36 -0.38 11 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.09 0.00 16 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.53 -0.27 10 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.32 -0.07 10 0 42 0
30MAR26 67.50 C 0.00 0.00 0.00 2.52 +0.12 10 0 227 0
30MAR26 70.00 C 0.00 0.00 0.00 1.22 +0.12 10 0 99 0
30MAR26 72.50 C 0.00 0.00 0.00 0.51 +0.11 10 0 193 0
30MAR26 75.00 C 0.16 0.16 0.16 0.18 +0.07 10 2 19 -2
30MAR26 77.50 C 0.00 0.00 0.00 0.06 +0.04 10 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 10 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
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 22.13 -0.15 15 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.15 -0.26 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.17 -0.05 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.19 -0.06 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.75 0.00 12 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.30 -0.26 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.86 -0.28 9 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.45 -0.32 9 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.14 -0.37 9 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.02 -0.45 9 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 3.24 -0.50 9 0 146 0
29JUN26 70.00 C 0.00 0.00 0.00 1.84 -0.54 9 0 221 0
29JUN26 72.50 C 0.00 0.00 0.00 0.96 -0.41 9 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.45 -0.30 9 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 -0.19 9 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 -0.10 9 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.06 10 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.03 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
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 22.54 +0.26 13 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.57 +0.16 12 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.60 +0.32 11 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.63 +0.34 10 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.21 +0.27 11 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.79 -0.25 10 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.38 +0.11 9 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.02 -0.28 9 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.77 -0.30 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.72 -0.31 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.84 -0.43 9 0 21 0
29SEP26 70.00 C 0.00 0.00 0.00 2.56 -0.28 9 0 9 0
29SEP26 72.50 C 0.00 0.00 0.00 1.49 -0.23 9 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.83 -0.18 9 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.43 -0.13 9 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.21 -0.08 9 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.05 9 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.03 9 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 9 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
TOTAL CALL 256 6,070 +61
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV25 62.50 P 0.02 0.02 0.02 0.01 0.00 26 10 893 -10
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 975 0
27NOV25 67.50 P 0.07 0.07 0.06 0.11 +0.07 12 43 839 +40
27NOV25 70.00 P 1.32 1.32 1.32 1.30 +0.19 10 2 278 0
27NOV25 72.50 P 0.00 0.00 0.00 3.77 +0.23 20 0 30 0
27NOV25 75.00 P 0.00 0.00 0.00 6.44 +0.40 43 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 8.95 +0.41 55 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 11.25 +0.25 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 13.97 +0.47 77 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 16.25 +0.20 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.31 +0.62 115 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 21.46 +0.42 103 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 24.46 +0.96 142 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 25 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 16 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 0.10 0.10 0.10 0.04 0.00 8 6 828 -6
30DEC25 67.50 P 0.37 0.55 0.37 0.45 +0.07 8 40 514 +8
30DEC25 70.00 P 0.00 0.00 0.00 1.97 +0.17 9 0 88 0
30DEC25 72.50 P 0.00 0.00 0.00 4.33 +0.23 12 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 6.98 +0.40 22 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.55 +0.47 29 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.03 +0.52 34 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.52 +0.64 38 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.02 +0.27 43 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.84 +1.13 56 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.66 +0.30 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.85 +0.79 65 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 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 16 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 0.02 +0.01 10 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.13 +0.03 9 0 278 0
29JAN26 67.50 P 0.00 0.00 0.00 0.67 +0.09 9 0 167 0
29JAN26 70.00 P 0.00 0.00 0.00 2.12 +0.18 9 0 5 0
29JAN26 72.50 P 0.00 0.00 0.00 4.33 +0.20 10 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 6.98 +0.40 18 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.55 +0.47 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.12 +0.26 29 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.52 +0.60 31 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.02 +0.27 35 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.84 +0.97 45 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.99 +0.25 41 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.85 +0.18 52 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 26 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 +0.01 9 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.23 +0.04 9 0 81 0
26FEB26 67.50 P 0.87 0.87 0.87 0.82 +0.08 9 1 93 +1
26FEB26 70.00 P 0.00 0.00 0.00 2.25 +0.18 9 0 34 0
26FEB26 72.50 P 0.00 0.00 0.00 4.37 +0.23 10 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 6.98 +0.40 16 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.55 +0.26 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.12 +0.26 26 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.62 +0.70 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.02 +0.02 31 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.84 +0.33 39 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.40 +0.66 43 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.85 +0.18 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 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 10 0 175 0
30MAR26 62.50 P 0.22 0.22 0.22 0.10 +0.06 10 1 183 -1
30MAR26 65.00 P 0.00 0.00 0.00 0.40 +0.20 10 0 281 0
30MAR26 67.50 P 0.00 0.00 0.00 1.10 +0.34 10 0 131 0
30MAR26 70.00 P 0.00 0.00 0.00 2.42 +0.35 10 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.39 +0.25 10 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.98 +0.40 15 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.55 +0.26 19 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.12 +0.26 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.69 +0.38 28 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.26 +0.26 32 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.84 +0.28 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.40 +0.66 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.85 +0.18 41 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 17 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 9 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.06 9 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 -0.13 9 0 157 0
29JUN26 65.00 P 1.00 1.00 1.00 0.56 -0.20 9 20 196 +20
29JUN26 67.50 P 0.00 0.00 0.00 1.28 -0.24 9 0 28 0
29JUN26 70.00 P 0.00 0.00 0.00 2.56 -0.18 9 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.43 -0.01 9 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.98 +0.19 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.55 +0.26 17 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.12 +0.26 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.69 +0.38 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.26 +0.26 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.84 +0.28 30 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.40 +0.66 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.85 +0.18 34 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 0.01 0.00 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.01 9 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 -0.02 9 0 25 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 -0.05 9 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 0.72 -0.06 9 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 1.47 -0.05 9 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 2.70 -0.04 9 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 4.50 +0.06 9 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.98 +0.19 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.55 +0.26 15 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.12 +0.26 18 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.69 +0.38 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.26 +0.26 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.84 +0.28 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.40 +0.26 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.85 +0.14 31 0 0 0
TOTAL PUT 123 8,557 +52
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$ 51.40
27NOV25 36.00 C 0.00 0.00 0.00 15.43 -0.10 0 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 14.43 -0.11 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.43 -0.11 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.43 -0.11 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 11.43 -0.11 0 0 179 0
27NOV25 41.00 C 0.00 0.00 0.00 10.41 -0.13 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.44 -0.10 47 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.44 -0.10 40 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 7.44 -0.10 34 0 45 0
27NOV25 45.00 C 0.00 0.00 0.00 6.44 -0.10 27 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 5.44 -0.11 0 0 678 0
27NOV25 47.00 C 0.00 0.00 0.00 4.46 -0.07 28 0 1,370 0
27NOV25 48.00 C 3.10 3.43 3.10 3.49 -0.10 27 60 4,861 +20
27NOV25 49.00 C 0.00 0.00 0.00 2.59 -0.08 27 0 1,178 0
27NOV25 50.00 C 1.51 1.51 1.51 1.73 -0.11 25 27 3,798 -2
27NOV25 52.50 C 0.29 0.42 0.29 0.46 -0.04 27 94 3,607 -32
27NOV25 55.00 C 0.06 0.08 0.06 0.07 -0.01 28 28 2,331 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 755 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,094 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 601 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.51 -0.10 68 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.51 -0.10 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.51 -0.11 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.52 -0.10 54 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.52 -0.11 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.49 -0.14 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.53 -0.10 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.49 -0.15 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.54 -0.10 39 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.49 -0.16 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.55 -0.10 37 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 14.55 -0.10 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.56 +0.01 33 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.56 -0.10 26 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.57 -0.10 29 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 10.57 -0.11 24 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.59 -0.10 27 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 8.58 -0.13 20 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.64 -0.10 26 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.70 +0.10 26 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 5.96 +0.07 31 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 4.92 -0.10 26 0 1,803 0
30DEC25 48.00 C 0.00 0.00 0.00 4.11 -0.10 26 0 2,041 0
30DEC25 49.00 C 0.00 0.00 0.00 3.27 -0.09 24 0 4,289 0
30DEC25 50.00 C 2.50 2.50 2.50 2.63 -0.08 24 20 4,126 0
30DEC25 52.50 C 1.13 1.21 1.13 1.39 -0.06 25 30 2,013 +30
30DEC25 55.00 C 0.00 0.00 0.00 0.64 -0.03 25 0 1,724 0
30DEC25 57.50 C 0.22 0.25 0.22 0.26 -0.03 26 7 968 +5
30DEC25 60.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 509 0
30DEC25 62.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 392 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 461 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.59 -0.18 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.68 -0.10 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.56 -0.10 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.72 -0.10 28 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.57 -0.29 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.59 -0.50 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.62 -0.36 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.99 +0.15 28 0 162 0
29JAN26 45.00 C 0.00 0.00 0.00 7.12 +0.12 28 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.30 -0.08 28 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.35 -0.25 25 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.79 -0.08 28 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.00 -0.07 26 0 2,353 0
29JAN26 50.00 C 2.60 2.60 2.60 3.41 -0.06 27 115 885 0
29JAN26 52.50 C 0.00 0.00 0.00 2.19 -0.05 27 0 1,694 0
29JAN26 55.00 C 0.87 0.87 0.87 1.32 -0.04 27 17 376 +17
29JAN26 57.50 C 0.51 0.60 0.46 0.75 -0.02 28 68 974 +11
29JAN26 60.00 C 0.00 0.00 0.00 0.40 -0.02 28 0 323 0
29JAN26 62.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 341 0
29JAN26 65.00 C 0.00 0.00 0.00 0.11 0.00 28 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.05 0.00 28 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.72 -0.11 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.61 -0.25 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.71 -0.38 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.84 -0.14 16 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.00 -0.35 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.20 -0.31 23 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.43 -0.12 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.88 +0.09 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.18 +0.07 27 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 4.39 -0.08 26 0 118 0
26FEB26 50.00 C 2.95 2.95 2.95 3.82 -0.07 26 40 239 +40
26FEB26 52.50 C 0.00 0.00 0.00 2.60 -0.06 26 2 179 +2
26FEB26 55.00 C 1.30 1.30 1.29 1.69 -0.05 26 6 116 -6
26FEB26 57.50 C 0.83 0.83 0.83 1.06 -0.03 27 15 114 0
26FEB26 60.00 C 0.52 0.52 0.52 0.63 -0.03 27 75 159 0
26FEB26 62.50 C 0.00 0.00 0.00 0.37 -0.01 27 0 60 0
26FEB26 65.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.12 0.00 27 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.80 +0.07 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.81 -0.11 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.83 +0.19 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.85 -0.10 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.87 +0.22 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.89 +0.24 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.92 +0.15 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.97 +0.19 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.02 -0.11 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.09 +0.05 27 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 10.84 -0.12 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.98 -0.12 18 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.15 -0.12 21 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.34 -0.13 23 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.81 +0.11 27 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.84 -0.13 25 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.14 -0.33 25 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.66 -0.14 27 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 4.89 -0.28 26 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 4.32 -0.27 26 0 1,677 0
30MAR26 52.50 C 0.00 0.00 0.00 3.11 -0.13 26 0 1,589 0
30MAR26 55.00 C 0.00 0.00 0.00 2.18 -0.10 27 0 564 0
30MAR26 57.50 C 1.22 1.22 1.22 1.48 -0.09 27 3 3,159 0
30MAR26 60.00 C 0.00 0.00 0.00 0.97 -0.08 27 0 681 0
30MAR26 62.50 C 0.55 0.55 0.55 0.62 -0.06 27 3 342 +3
30MAR26 65.00 C 0.00 0.00 0.00 0.42 -0.04 27 0 242 0
30MAR26 67.50 C 0.00 0.00 0.00 0.25 -0.04 27 0 106 0
30MAR26 70.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.89 -0.06 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.97 -0.09 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.10 -0.09 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.25 -0.08 15 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.42 -0.07 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.61 -0.07 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.82 -0.07 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.07 -0.06 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.34 -0.06 25 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.64 -0.05 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.98 -0.04 26 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.34 -0.04 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.74 -0.04 27 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 6.18 -0.03 27 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.64 -0.03 27 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 4.46 -0.02 27 0 492 0
29JUN26 55.00 C 0.00 0.00 0.00 3.47 -0.01 27 0 1,869 0
29JUN26 57.50 C 0.00 0.00 0.00 2.67 0.00 28 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 2.03 +0.01 28 0 186 0
29JUN26 62.50 C 0.00 0.00 0.00 1.52 0.00 28 0 149 0
29JUN26 65.00 C 0.00 0.00 0.00 1.13 +0.01 28 0 238 0
29JUN26 67.50 C 0.00 0.00 0.00 0.83 -0.02 28 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.62 -0.02 28 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.47 +0.02 28 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.24 +0.01 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.17 0.00 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 15.90 -0.06 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.02 -0.05 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.16 -0.04 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.32 -0.03 19 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.50 -0.02 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.71 -0.01 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.95 +0.01 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.21 +0.01 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.51 +0.03 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.83 +0.04 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.20 +0.06 27 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.58 +0.07 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 7.01 +0.08 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.46 -0.11 27 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.95 +0.10 28 0 110 0
29SEP26 52.50 C 0.00 0.00 0.00 4.81 +0.09 28 0 390 0
29SEP26 55.00 C 0.00 0.00 0.00 3.84 +0.08 28 0 128 0
29SEP26 57.50 C 0.00 0.00 0.00 3.06 -0.05 28 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.43 -0.02 28 0 116 0
29SEP26 62.50 C 0.00 0.00 0.00 1.96 +0.05 29 0 55 0
29SEP26 65.00 C 0.00 0.00 0.00 1.57 +0.10 29 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 1.23 +0.11 29 0 44 0
29SEP26 70.00 C 0.00 0.00 0.00 0.96 +0.10 29 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 0.71 +0.07 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.55 +0.07 29 0 0 0
TOTAL CALL 610 67,879 +88
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 242 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 551 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 451 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 988 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 597 0
27NOV25 45.00 P 0.03 0.03 0.03 0.01 0.00 37 2 4,722 -2
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,725 0
27NOV25 47.00 P 0.00 0.00 0.00 0.02 0.00 29 0 4,658 0
27NOV25 48.00 P 0.12 0.12 0.08 0.06 +0.01 28 86 3,583 0
27NOV25 49.00 P 0.24 0.24 0.17 0.15 +0.01 27 23 1,098 -8
27NOV25 50.00 P 0.47 0.51 0.31 0.35 +0.02 28 130 3,996 +60
27NOV25 52.50 P 1.85 1.85 1.43 1.58 +0.10 29 88 508 +78
27NOV25 55.00 P 0.00 0.00 0.00 3.74 +0.14 36 0 145 0
27NOV25 57.50 P 0.00 0.00 0.00 6.10 -0.03 0 0 0 -13
27NOV25 60.00 P 0.00 0.00 0.00 8.60 +0.10 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.43 +0.20 94 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 14.01 +0.51 113 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.50 +0.48 125 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.98 +0.23 135 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.64 +0.39 159 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.18 +0.63 173 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30DEC25 38.00 P 0.00 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 33 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,609 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 1,217 0
30DEC25 44.00 P 0.00 0.00 0.00 0.07 0.00 26 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.12 0.00 26 0 1,908 0
30DEC25 46.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 7,543 0
30DEC25 47.00 P 0.43 0.43 0.37 0.34 +0.01 26 78 6,204 -30
30DEC25 48.00 P 0.65 0.65 0.54 0.54 +0.02 26 41 4,278 -19
30DEC25 49.00 P 0.97 1.00 0.82 0.80 +0.01 26 7 1,907 0
30DEC25 50.00 P 1.16 1.28 1.16 1.15 +0.02 26 3 4,932 +2
30DEC25 52.50 P 0.00 0.00 0.00 2.41 +0.05 27 0 228 0
30DEC25 55.00 P 0.00 0.00 0.00 4.21 +0.07 28 0 753 0
30DEC25 57.50 P 0.00 0.00 0.00 6.41 +0.09 31 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 8.86 +0.10 37 0 12 0
30DEC25 62.50 P 0.00 0.00 0.00 11.43 +0.10 46 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.01 +0.27 55 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.50 +0.43 61 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.98 +0.23 66 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.64 +0.39 77 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.18 +0.63 83 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.28 +0.17 74 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.81 +0.21 80 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.05 0.00 29 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.12 0.00 28 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 115 0
29JAN26 44.00 P 0.00 0.00 0.00 0.29 +0.01 28 0 106 0
29JAN26 45.00 P 0.00 0.00 0.00 0.42 +0.01 28 0 1,148 0
29JAN26 46.00 P 0.71 0.71 0.71 0.60 +0.02 28 2 494 +2
29JAN26 47.00 P 0.00 0.00 0.00 0.82 +0.02 28 0 845 0
29JAN26 48.00 P 1.21 1.21 1.21 1.10 +0.03 28 1 3,849 +1
29JAN26 49.00 P 1.72 1.72 1.51 1.43 +0.03 28 3 3,135 0
29JAN26 50.00 P 0.00 0.00 0.00 1.83 +0.03 29 0 3,334 0
29JAN26 52.50 P 0.00 0.00 0.00 3.11 +0.05 29 0 2,267 0
29JAN26 55.00 P 0.00 0.00 0.00 4.78 +0.06 30 0 90 0
29JAN26 57.50 P 0.00 0.00 0.00 6.78 +0.28 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.03 +0.10 33 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.46 +0.10 38 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.01 +0.10 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.58 +0.10 51 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.16 +0.10 57 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.73 +0.41 63 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.31 +0.23 69 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.14 0.00 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
26FEB26 43.00 P 0.36 0.36 0.36 0.31 0.00 27 2 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.44 0.00 27 0 48 0
26FEB26 45.00 P 0.00 0.00 0.00 0.61 +0.01 27 0 63 0
26FEB26 46.00 P 1.00 1.00 1.00 0.81 +0.01 27 2 30 +2
26FEB26 47.00 P 0.00 0.00 0.00 1.06 +0.01 27 0 116 0
26FEB26 48.00 P 1.44 1.44 1.44 1.38 +0.02 28 45 146 0
26FEB26 49.00 P 0.00 0.00 0.00 1.73 +0.02 27 0 140 0
26FEB26 50.00 P 0.00 0.00 0.00 2.14 +0.03 28 0 3,093 0
26FEB26 52.50 P 0.00 0.00 0.00 3.43 +0.05 28 0 71 0
26FEB26 55.00 P 0.00 0.00 0.00 5.05 +0.06 28 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.98 +0.08 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.15 +0.08 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.51 +0.09 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.01 +0.10 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.58 +0.10 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.16 +0.10 50 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.73 +0.10 55 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.31 +0.10 60 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 0.01 -0.01 27 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 27 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 0.13 -0.01 27 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 843 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 536 0
30MAR26 42.00 P 0.45 0.45 0.45 0.37 -0.01 27 200 1,694 +200
30MAR26 43.00 P 0.00 0.00 0.00 0.50 -0.03 27 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.67 -0.03 27 0 950 0
30MAR26 45.00 P 0.00 0.00 0.00 0.86 -0.03 27 0 1,117 0
30MAR26 46.00 P 0.00 0.00 0.00 1.11 -0.03 28 0 2,665 0
30MAR26 47.00 P 0.00 0.00 0.00 1.40 -0.03 28 0 593 0
30MAR26 48.00 P 0.00 0.00 0.00 1.72 -0.03 28 0 771 0
30MAR26 49.00 P 0.00 0.00 0.00 2.11 -0.03 28 0 421 0
30MAR26 50.00 P 0.00 0.00 0.00 2.54 -0.02 28 0 1,298 0
30MAR26 52.50 P 0.00 0.00 0.00 3.83 -0.02 28 0 1,883 0
30MAR26 55.00 P 0.00 0.00 0.00 5.41 0.00 29 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 7.27 +0.02 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.36 +0.04 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.63 +0.06 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.05 +0.08 35 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.58 +0.10 40 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.16 +0.10 45 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.73 +0.10 49 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.31 +0.10 54 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.88 +0.10 58 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.46 +0.15 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 +0.02 28 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 146 0
29JUN26 40.00 P 0.63 0.63 0.63 0.57 +0.04 28 3 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.69 +0.02 28 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.88 +0.04 28 0 498 0
29JUN26 43.00 P 0.00 0.00 0.00 1.10 +0.04 28 0 2,863 0
29JUN26 44.00 P 0.00 0.00 0.00 1.35 +0.04 29 0 634 0
29JUN26 45.00 P 0.00 0.00 0.00 1.62 +0.06 29 0 1,011 0
29JUN26 46.00 P 0.00 0.00 0.00 1.94 +0.06 29 0 1,299 0
29JUN26 47.00 P 2.38 2.40 2.38 2.27 +0.07 29 17 485 +5
29JUN26 48.00 P 0.00 0.00 0.00 2.66 +0.07 29 0 405 0
29JUN26 49.00 P 0.00 0.00 0.00 3.07 +0.08 29 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 3.54 +0.08 29 0 428 0
29JUN26 52.50 P 0.00 0.00 0.00 4.84 +0.09 29 0 74 0
29JUN26 55.00 P 0.00 0.00 0.00 6.37 +0.10 29 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 8.11 +0.11 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.03 +0.11 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.13 +0.12 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.36 +0.11 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.72 +0.11 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.18 +0.10 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.73 +0.10 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.31 +0.10 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.88 +0.10 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.46 +0.15 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.53 +0.05 28 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.67 +0.05 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.85 +0.11 29 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 1.03 +0.10 29 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.24 +0.13 29 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.49 +0.14 29 0 131 0
29SEP26 42.00 P 0.00 0.00 0.00 1.74 +0.14 29 0 100 0
29SEP26 43.00 P 0.00 0.00 0.00 1.99 +0.12 28 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 2.30 +0.13 28 0 266 0
29SEP26 45.00 P 0.00 0.00 0.00 2.66 +0.15 28 0 319 0
29SEP26 46.00 P 0.00 0.00 0.00 3.03 +0.13 28 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 3.44 +0.14 28 0 190 0
29SEP26 48.00 P 0.00 0.00 0.00 3.89 +0.13 28 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.34 +0.13 28 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.85 +0.11 28 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 6.59 +0.30 30 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.98 +0.19 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.77 +0.12 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.68 +0.03 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.72 +0.07 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.78 +0.13 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.99 +0.08 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.18 +0.14 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.40 +0.13 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.74 +0.13 32 0 0 0
TOTAL PUT 733 111,331 +278
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$ 21.80
21NOV25 14.50 C 0.00 0.00 0.00 7.30 -0.71 0 0 0 0
21NOV25 15.00 C 0.00 0.00 0.00 6.80 -0.71 0 0 0 0
21NOV25 15.50 C 0.00 0.00 0.00 6.30 -0.73 0 0 0 0
21NOV25 16.00 C 0.00 0.00 0.00 5.80 -0.73 0 0 0 0
21NOV25 16.50 C 0.00 0.00 0.00 5.30 -0.71 0 0 0 0
21NOV25 17.00 C 0.00 0.00 0.00 4.80 -0.74 0 0 0 0
21NOV25 17.50 C 0.00 0.00 0.00 4.31 -0.73 101 0 0 0
21NOV25 18.00 C 0.00 0.00 0.00 3.81 -0.75 89 0 0 0
21NOV25 18.50 C 0.00 0.00 0.00 3.31 -0.82 77 0 2 0
21NOV25 19.00 C 0.00 0.00 0.00 2.81 -0.73 66 0 0 0
21NOV25 19.50 C 0.00 0.00 0.00 2.31 -0.70 54 0 0 0
21NOV25 20.00 C 0.00 0.00 0.00 1.81 -0.70 43 0 0 0
21NOV25 21.00 C 0.00 0.00 0.00 0.84 -0.69 33 0 11 0
21NOV25 22.00 C 0.38 0.38 0.12 0.17 -0.47 32 402 444 +319
21NOV25 23.00 C 0.06 0.06 0.01 0.02 -0.11 37 144 850 -52
21NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 280 0
21NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 96 0
21NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
21NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
21NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
21NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 9.31 -0.84 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 8.81 -0.84 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 8.31 -0.88 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 7.81 -0.84 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 7.31 -0.84 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 6.81 -0.83 0 0 24 0
27NOV25 15.50 C 0.00 0.00 0.00 6.31 -0.72 0 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 5.83 -0.70 92 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 5.31 -0.84 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 4.81 -0.82 0 0 10 0
27NOV25 17.50 C 0.00 0.00 0.00 4.32 -0.73 58 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 3.82 -0.83 50 0 19 0
27NOV25 18.50 C 0.00 0.00 0.00 3.32 -0.82 43 0 581 0
27NOV25 19.00 C 0.00 0.00 0.00 2.82 -0.80 36 0 984 0
27NOV25 19.50 C 2.60 2.60 2.30 2.32 -0.72 30 54 1,220 -54
27NOV25 20.00 C 2.05 2.05 1.68 1.84 -0.70 33 67 3,685 +30
27NOV25 21.00 C 1.42 1.42 0.75 0.89 -0.67 24 168 10,269 -133
27NOV25 22.00 C 0.38 0.44 0.22 0.29 -0.44 27 369 1,728 +152
27NOV25 23.00 C 0.12 0.12 0.05 0.06 -0.18 28 209 849 -65
27NOV25 24.00 C 0.03 0.03 0.03 0.01 -0.04 30 36 1,073 -6
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 444 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 204 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 117 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28NOV25 15.00 C 0.00 0.00 0.00 6.81 -0.85 0 0 0 0
28NOV25 15.50 C 0.00 0.00 0.00 6.32 -0.84 82 0 0 0
28NOV25 16.00 C 0.00 0.00 0.00 5.83 -0.70 86 0 0 0
28NOV25 16.50 C 0.00 0.00 0.00 5.32 -0.83 67 0 0 0
28NOV25 17.00 C 0.00 0.00 0.00 4.82 -0.84 59 0 0 0
28NOV25 17.50 C 0.00 0.00 0.00 4.32 -0.83 52 0 0 0
28NOV25 18.00 C 0.00 0.00 0.00 3.93 -0.72 85 0 0 0
28NOV25 18.50 C 0.00 0.00 0.00 3.42 -0.72 74 0 0 0
28NOV25 19.00 C 0.00 0.00 0.00 2.82 -0.81 32 0 10 0
28NOV25 19.50 C 0.00 0.00 0.00 2.32 -0.79 25 0 0 0
28NOV25 20.00 C 0.00 0.00 0.00 1.84 -0.70 31 0 0 0
28NOV25 21.00 C 0.00 0.00 0.00 0.90 -0.68 24 0 0 0
28NOV25 22.00 C 0.24 0.24 0.24 0.31 -0.44 27 50 50 +50
28NOV25 23.00 C 0.00 0.00 0.00 0.07 -0.20 28 0 92 0
28NOV25 24.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 0 0
28NOV25 25.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
28NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 12.09 -0.87 69 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.99 -0.73 141 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 11.34 -0.84 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.84 -0.86 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 10.35 -0.85 68 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.84 -0.89 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 9.34 -0.84 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.85 -0.84 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 8.36 -0.83 55 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.86 -0.83 48 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.35 -0.87 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.88 -0.83 52 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 6.33 -0.83 0 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 5.87 -0.79 37 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.34 -0.87 0 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 5.02 -0.71 55 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 4.49 -0.73 47 0 50 0
30DEC25 18.00 C 4.00 4.00 4.00 3.93 -0.78 36 3 1,048 0
30DEC25 18.50 C 3.67 3.67 3.67 3.47 -0.67 36 1 1,130 0
30DEC25 19.00 C 3.15 3.15 3.15 2.83 -0.84 0 5 6,012 0
30DEC25 19.50 C 0.00 0.00 0.00 2.50 -0.70 29 0 960 0
30DEC25 20.00 C 2.22 2.25 1.84 1.99 -0.73 23 30 2,738 0
30DEC25 21.00 C 1.40 1.40 1.10 1.17 -0.62 21 5 2,480 +5
30DEC25 22.00 C 0.86 0.86 0.53 0.62 -0.44 22 188 3,854 +45
30DEC25 23.00 C 0.40 0.40 0.26 0.29 -0.28 23 195 2,555 +57
30DEC25 24.00 C 0.23 0.23 0.13 0.11 -0.16 23 302 653 -244
30DEC25 25.00 C 0.08 0.08 0.07 0.04 -0.07 23 18 1,105 +15
30DEC25 26.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 861 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.39 -0.83 45 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.89 -0.80 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.39 -0.95 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.91 -0.78 43 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.35 -0.87 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.90 -0.81 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.41 -0.76 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.87 -0.91 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.34 -0.87 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.03 -0.71 39 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.49 -0.79 32 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.94 -0.84 21 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.47 -0.81 23 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.92 -0.87 0 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 2.50 -0.82 19 0 319 0
29JAN26 20.00 C 0.00 0.00 0.00 2.15 -0.65 23 0 2,031 0
29JAN26 21.00 C 0.00 0.00 0.00 1.42 -0.56 22 0 1,518 0
29JAN26 22.00 C 0.99 0.99 0.85 0.86 -0.44 22 6 1,528 -4
29JAN26 23.00 C 0.59 0.59 0.52 0.51 -0.32 23 126 3,389 +5
29JAN26 24.00 C 0.33 0.33 0.33 0.26 -0.23 23 5 282 0
29JAN26 25.00 C 0.25 0.25 0.25 0.13 -0.13 23 10 145 -10
29JAN26 26.00 C 0.09 0.09 0.09 0.06 -0.07 23 110 199 +100
29JAN26 27.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 32 0
29JAN26 28.00 C 0.03 0.03 0.03 0.01 -0.02 23 12 58 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.91 -0.93 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.44 -0.78 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.01 -0.76 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.53 -0.67 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.96 -0.90 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.59 -0.76 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.04 -0.81 31 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 4.49 -0.79 22 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.12 -0.66 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.47 -0.89 0 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 3.21 -0.68 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.75 -0.63 25 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 2.31 -0.69 23 0 16 0
26FEB26 21.00 C 1.81 1.81 1.81 1.56 -0.59 21 2 55 0
26FEB26 22.00 C 0.00 0.00 0.00 1.05 -0.45 22 0 1,501 0
26FEB26 23.00 C 0.00 0.00 0.00 0.68 -0.33 23 0 119 0
26FEB26 24.00 C 0.00 0.00 0.00 0.40 -0.25 23 0 502 0
26FEB26 25.00 C 0.00 0.00 0.00 0.22 -0.17 23 0 1,030 0
26FEB26 26.00 C 0.00 0.00 0.00 0.12 -0.10 23 0 222 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 -0.06 23 0 29 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 65 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 12.33 -0.71 83 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.99 -0.80 68 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.43 -0.92 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.94 -0.92 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.53 -0.67 60 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.02 -0.83 54 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.47 -0.83 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.13 -0.71 58 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.55 -0.79 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.05 -0.79 43 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.53 -0.72 37 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.18 -0.74 46 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.59 -0.61 36 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.19 -0.72 40 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 5.59 -0.76 30 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 5.04 -0.87 22 0 355 0
30MAR26 17.50 C 0.00 0.00 0.00 4.67 -0.75 29 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 4.12 -0.66 23 0 3,714 0
30MAR26 18.50 C 0.00 0.00 0.00 3.64 -0.72 21 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 3.21 -0.70 21 0 1,670 0
30MAR26 19.50 C 2.69 2.71 2.69 2.75 -0.81 20 90 2,020 +50
30MAR26 20.00 C 0.00 0.00 0.00 2.45 -0.55 22 0 4,299 0
30MAR26 21.00 C 1.92 1.92 1.92 1.73 -0.57 21 1 1,182 0
30MAR26 22.00 C 0.00 0.00 0.00 1.21 -0.48 22 0 1,314 0
30MAR26 23.00 C 0.82 0.82 0.77 0.82 -0.39 22 61 1,089 0
30MAR26 24.00 C 0.00 0.00 0.00 0.53 -0.29 23 0 182 0
30MAR26 25.00 C 0.00 0.00 0.00 0.33 -0.21 23 0 377 0
30MAR26 26.00 C 0.31 0.31 0.31 0.19 -0.15 22 11 26 +6
30MAR26 27.00 C 0.17 0.17 0.17 0.11 -0.09 23 60 161 +60
30MAR26 28.00 C 0.00 0.00 0.00 0.06 -0.06 23 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.53 -0.77 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.02 -0.83 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.48 -0.82 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.13 -0.71 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.55 -0.79 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.05 -0.82 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.68 -0.67 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.18 -0.74 32 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 6.80 -0.74 36 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.32 -0.72 34 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.83 -0.72 31 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 5.19 -0.88 21 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 4.68 -0.90 18 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.38 -0.64 25 0 575 0
29JUN26 18.50 C 0.00 0.00 0.00 3.79 -0.82 19 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.41 -0.75 20 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 3.14 -0.62 23 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 2.75 -0.56 22 0 236 0
29JUN26 21.00 C 0.00 0.00 0.00 2.14 -0.54 23 0 625 0
29JUN26 22.00 C 1.53 1.53 1.53 1.63 -0.46 23 17 293 +17
29JUN26 23.00 C 0.00 0.00 0.00 1.22 -0.36 24 0 191 0
29JUN26 24.00 C 0.00 0.00 0.00 0.87 -0.31 23 0 140 0
29JUN26 25.00 C 0.73 0.73 0.73 0.61 -0.25 23 5 151 +5
29JUN26 26.00 C 0.00 0.00 0.00 0.42 -0.19 23 0 95 0
29JUN26 27.00 C 0.37 0.37 0.37 0.29 -0.13 23 4 396 0
29JUN26 28.00 C 0.30 0.30 0.30 0.19 -0.10 23 10 121 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.08 23 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.05 23 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.53 -0.77 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.13 -0.75 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.61 -0.86 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.11 -0.89 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.68 -0.79 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.18 -0.82 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.80 -0.74 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.32 -0.72 30 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.83 -0.74 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.26 -0.81 23 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.80 -0.78 22 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.38 -0.64 22 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.97 -0.72 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 3.62 -0.64 23 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 3.31 -0.56 24 0 142 0
29SEP26 20.00 C 3.20 3.20 3.20 2.97 -0.53 24 5 343 0
29SEP26 21.00 C 0.00 0.00 0.00 2.41 -0.49 24 0 92 0
29SEP26 22.00 C 0.00 0.00 0.00 1.93 -0.42 24 0 151 0
29SEP26 23.00 C 1.50 1.50 1.40 1.53 -0.36 24 10 129 -10
29SEP26 24.00 C 0.00 0.00 0.00 1.20 -0.31 25 0 480 0
29SEP26 25.00 C 0.00 0.00 0.00 0.93 -0.27 25 0 75 0
29SEP26 26.00 C 0.65 0.65 0.65 0.72 -0.23 25 1 15 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.55 -0.20 25 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.44 -0.15 25 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 -0.12 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 -0.11 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 -0.08 25 0 22 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
29SEP26 34.00 C 0.12 0.12 0.12 0.08 -0.04 25 9 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 4 0
TOTAL CALL 2,801 110,286 +339
21NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
21NOV25 20.00 P 0.01 0.01 0.01 0.01 0.00 49 6 60 0
21NOV25 21.00 P 0.02 0.06 0.02 0.04 +0.03 35 443 514 +422
21NOV25 22.00 P 0.22 0.44 0.22 0.38 +0.26 34 183 457 -114
21NOV25 23.00 P 0.99 1.40 0.99 1.24 +0.63 46 8 121 +6
21NOV25 24.00 P 0.00 0.00 0.00 2.23 +0.72 67 0 0 0
21NOV25 25.00 P 0.00 0.00 0.00 3.23 +0.73 88 0 0 0
21NOV25 26.00 P 0.00 0.00 0.00 4.23 +0.73 109 0 0 0
21NOV25 27.00 P 0.00 0.00 0.00 5.23 +0.73 127 0 0 0
21NOV25 28.00 P 0.00 0.00 0.00 6.23 +0.73 144 0 0 0
21NOV25 29.00 P 0.00 0.00 0.00 7.23 +0.72 161 0 0 0
21NOV25 30.00 P 0.00 0.00 0.00 8.23 +0.73 177 0 0 0
21NOV25 31.00 P 0.00 0.00 0.00 9.23 +0.73 191 0 0 0
21NOV25 32.00 P 0.00 0.00 0.00 10.23 +0.73 205 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 11.23 +0.73 219 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 12.23 +0.73 232 0 0 0
21NOV25 35.00 P 0.00 0.00 0.00 13.23 +0.72 244 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 220 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 242 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 698 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,765 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,139 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,769 0
27NOV25 19.00 P 0.02 0.02 0.02 0.01 0.00 42 2 4,523 -2
27NOV25 19.50 P 0.02 0.02 0.01 0.01 0.00 35 54 2,963 -44
27NOV25 20.00 P 0.02 0.03 0.02 0.01 0.00 28 25 6,800 -5
27NOV25 21.00 P 0.05 0.12 0.05 0.11 +0.07 29 352 861 +79
27NOV25 22.00 P 0.25 0.58 0.25 0.50 +0.29 29 441 1,959 +316
27NOV25 23.00 P 1.00 1.20 1.00 1.26 +0.55 30 12 694 -2
27NOV25 24.00 P 0.00 0.00 0.00 2.27 +0.72 48 0 53 0
27NOV25 25.00 P 0.00 0.00 0.00 3.30 +0.80 67 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 4.29 +0.79 79 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 5.29 +0.78 91 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 6.39 +0.89 120 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 7.41 +0.89 136 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 8.39 +0.89 144 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 9.41 +0.89 158 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 10.32 +0.82 151 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 11.40 +0.90 176 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 12.29 +0.79 160 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 13.39 +0.88 192 0 0 0
28NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28NOV25 20.00 P 0.02 0.02 0.02 0.02 +0.01 31 3 3 +3
28NOV25 21.00 P 0.06 0.14 0.06 0.11 +0.06 27 117 107 +107
28NOV25 22.00 P 0.36 0.40 0.36 0.51 +0.27 28 28 17 +12
28NOV25 23.00 P 0.00 0.00 0.00 1.28 +0.51 31 0 0 0
28NOV25 24.00 P 0.00 0.00 0.00 2.27 +0.71 45 0 0 0
28NOV25 25.00 P 0.00 0.00 0.00 3.30 +0.80 64 0 0 0
28NOV25 26.00 P 0.00 0.00 0.00 4.33 +0.83 81 0 0 0
28NOV25 27.00 P 0.00 0.00 0.00 5.29 +0.78 87 0 0 0
28NOV25 28.00 P 0.00 0.00 0.00 6.39 +0.89 115 0 0 0
28NOV25 29.00 P 0.00 0.00 0.00 7.41 +0.89 129 0 0 0
28NOV25 30.00 P 0.00 0.00 0.00 8.39 +0.89 137 0 0 0
28NOV25 31.00 P 0.00 0.00 0.00 9.41 +0.89 151 0 0 0
28NOV25 32.00 P 0.00 0.00 0.00 10.32 +0.82 143 0 0 0
28NOV25 33.00 P 0.00 0.00 0.00 11.40 +0.90 167 0 0 0
28NOV25 34.00 P 0.00 0.00 0.00 12.29 +0.63 153 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 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 55 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,304 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,083 0
30DEC25 17.00 P 0.02 0.02 0.02 0.01 0.00 33 23 964 -23
30DEC25 17.50 P 0.03 0.03 0.03 0.01 0.00 30 10 1,822 0
30DEC25 18.00 P 0.03 0.03 0.03 0.01 0.00 26 7 2,543 0
30DEC25 18.50 P 0.03 0.03 0.03 0.01 0.00 23 154 5,220 -10
30DEC25 19.00 P 0.04 0.05 0.04 0.03 +0.01 24 75 17,842 +40
30DEC25 19.50 P 0.06 0.06 0.06 0.06 +0.03 24 72 9,568 +72
30DEC25 20.00 P 0.10 0.13 0.10 0.11 +0.05 23 349 2,916 +334
30DEC25 21.00 P 0.22 0.35 0.22 0.33 +0.15 23 228 1,395 +99
30DEC25 22.00 P 0.50 0.86 0.50 0.77 +0.30 23 833 1,606 -103
30DEC25 23.00 P 1.08 1.47 1.08 1.45 +0.47 24 70 339 -24
30DEC25 24.00 P 0.00 0.00 0.00 2.32 +0.60 27 0 12 0
30DEC25 25.00 P 0.00 0.00 0.00 3.30 +0.71 34 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 4.33 +0.83 42 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.31 +0.80 47 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.39 +0.89 59 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.41 +0.89 66 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.39 +0.89 70 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.41 +0.89 77 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.32 +0.82 74 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.40 +0.90 86 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.29 +0.63 80 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.39 +0.88 94 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JAN26 17.00 P 0.03 0.03 0.03 0.01 0.00 25 15 817 +15
29JAN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 3,050 0
29JAN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 976 0
29JAN26 18.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 1,139 0
29JAN26 19.00 P 0.10 0.10 0.10 0.08 +0.03 23 10 1,132 0
29JAN26 19.50 P 0.15 0.15 0.15 0.14 +0.05 23 277 1,864 +55
29JAN26 20.00 P 0.18 0.25 0.17 0.23 +0.09 23 347 3,484 -8
29JAN26 21.00 P 0.43 0.45 0.43 0.51 +0.18 23 20 166 +20
29JAN26 22.00 P 0.70 1.02 0.70 0.96 +0.30 23 536 1,266 +500
29JAN26 23.00 P 1.45 1.64 1.45 1.61 +0.44 24 33 124 +15
29JAN26 24.00 P 0.00 0.00 0.00 2.41 +0.54 26 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 3.33 +0.62 29 0 100 0
29JAN26 26.00 P 0.00 0.00 0.00 4.33 +0.69 34 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.31 +0.80 38 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.39 +0.89 47 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.41 +0.89 53 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.39 +0.74 56 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.41 +0.89 61 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.32 +0.82 59 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.40 +0.90 68 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.40 +0.74 72 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.39 +0.88 75 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 101 0
26FEB26 18.50 P 0.00 0.00 0.00 0.09 +0.03 23 0 192 0
26FEB26 19.00 P 0.12 0.12 0.12 0.14 +0.04 23 5 1,162 0
26FEB26 19.50 P 0.23 0.23 0.23 0.21 +0.07 23 10 1,000 0
26FEB26 20.00 P 0.33 0.33 0.33 0.31 +0.10 23 22 298 +22
26FEB26 21.00 P 0.51 0.65 0.51 0.60 +0.17 22 346 1,194 +179
26FEB26 22.00 P 0.89 1.14 0.89 1.08 +0.30 23 30 1,501 0
26FEB26 23.00 P 0.00 0.00 0.00 1.72 +0.43 24 0 1,000 0
26FEB26 24.00 P 0.00 0.00 0.00 2.49 +0.53 25 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 3.37 +0.58 27 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.33 +0.65 30 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.36 +0.85 36 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.39 +0.79 41 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.42 +0.90 46 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.43 +0.78 51 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.41 +0.89 53 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.43 +0.93 58 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.43 +0.93 61 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.43 +0.77 64 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.43 +0.92 67 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 53 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,007 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 1,091 0
30MAR26 17.00 P 0.07 0.07 0.07 0.03 +0.01 23 8 1,503 0
30MAR26 17.50 P 0.07 0.07 0.07 0.05 +0.01 22 5 2,688 0
30MAR26 18.00 P 0.11 0.12 0.11 0.09 +0.03 23 10 2,279 0
30MAR26 18.50 P 0.13 0.17 0.13 0.13 +0.03 22 8 1,274 +6
30MAR26 19.00 P 0.21 0.21 0.21 0.20 +0.06 23 22 2,107 0
30MAR26 19.50 P 0.00 0.00 0.00 0.29 +0.08 23 0 1,614 0
30MAR26 20.00 P 0.41 0.41 0.41 0.40 +0.12 22 15 2,888 0
30MAR26 21.00 P 0.64 0.64 0.60 0.70 +0.17 22 231 1,660 +221
30MAR26 22.00 P 0.96 1.06 0.96 1.20 +0.31 23 14 446 +6
30MAR26 23.00 P 1.59 1.63 1.59 1.82 +0.43 23 25 346 0
30MAR26 24.00 P 2.35 2.35 2.35 2.57 +0.52 24 4 222 +4
30MAR26 25.00 P 0.00 0.00 0.00 3.37 +0.54 24 0 42 0
30MAR26 26.00 P 3.88 4.08 3.84 4.33 +0.65 27 26 58 +26
30MAR26 27.00 P 5.10 5.44 5.10 5.36 +0.83 32 36 60 +36
30MAR26 28.00 P 0.00 0.00 0.00 6.39 +0.79 37 0 34 0
30MAR26 29.00 P 0.00 0.00 0.00 7.42 +0.84 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.43 +0.78 45 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.41 +0.89 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.49 +0.82 54 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.43 +0.87 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.43 +0.77 57 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.43 +0.88 60 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 69 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 264 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 +0.03 23 0 1,245 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 +0.05 23 0 1,206 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 +0.06 23 0 528 0
29JUN26 18.00 P 0.23 0.23 0.23 0.29 +0.06 23 27 1,222 0
29JUN26 18.50 P 0.00 0.00 0.00 0.39 +0.10 23 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.50 +0.12 23 0 1,317 0
29JUN26 19.50 P 0.00 0.00 0.00 0.64 +0.14 23 0 815 0
29JUN26 20.00 P 0.00 0.00 0.00 0.81 +0.18 23 0 642 0
29JUN26 21.00 P 1.25 1.25 1.25 1.21 +0.24 22 2 61 +2
29JUN26 22.00 P 0.00 0.00 0.00 1.74 +0.33 23 0 76 0
29JUN26 23.00 P 0.00 0.00 0.00 2.37 +0.41 23 0 145 0
29JUN26 24.00 P 0.00 0.00 0.00 3.09 +0.47 23 0 60 0
29JUN26 25.00 P 0.00 0.00 0.00 3.75 +0.41 21 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 4.68 +0.69 23 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 5.53 +0.62 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.43 +0.65 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.42 +0.74 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.43 +0.78 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.45 +0.90 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.49 +0.82 37 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.43 +0.87 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.43 +0.77 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.43 +0.88 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 5 0
29SEP26 15.50 P 0.18 0.18 0.18 0.15 +0.03 25 20 43 +20
29SEP26 16.00 P 0.00 0.00 0.00 0.20 +0.04 25 0 606 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.06 25 0 239 0
29SEP26 17.00 P 0.35 0.35 0.35 0.35 +0.07 25 3 263 +3
29SEP26 17.50 P 0.40 0.42 0.40 0.45 +0.10 25 12 359 0
29SEP26 18.00 P 0.00 0.00 0.00 0.56 +0.12 25 0 653 0
29SEP26 18.50 P 0.00 0.00 0.00 0.70 +0.14 25 0 259 0
29SEP26 19.00 P 0.00 0.00 0.00 0.86 +0.19 26 0 221 0
29SEP26 19.50 P 1.00 1.06 1.00 1.03 +0.22 25 11 222 +11
29SEP26 20.00 P 1.15 1.33 1.15 1.23 +0.21 26 23 508 0
29SEP26 21.00 P 0.00 0.00 0.00 1.68 +0.28 26 0 921 0
29SEP26 22.00 P 2.11 2.11 2.11 2.22 +0.30 26 60 703 0
29SEP26 23.00 P 2.80 2.80 2.80 2.84 +0.36 26 2 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.53 +0.42 26 0 50 0
29SEP26 25.00 P 0.00 0.00 0.00 4.28 +0.46 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.08 +0.50 27 0 263 0
29SEP26 27.00 P 0.00 0.00 0.00 5.93 +0.54 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.81 +0.62 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.73 +0.61 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.67 +0.63 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.63 +0.66 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.60 +0.67 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.58 +0.70 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.57 +0.69 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.60 +0.94 41 0 0 0
TOTAL PUT 5,710 142,040 +2,296
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$ 0.49
30DEC25 0.05 C 0.00 0.00 0.00 0.45 -0.03 521 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.40 -0.03 349 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.35 -0.03 261 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.30 -0.03 202 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.25 -0.02 157 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.20 -0.02 121 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.15 -0.02 90 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.10 -0.02 63 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.07 -0.01 72 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.05 -0.01 80 0 101 0
30DEC25 0.55 C 0.00 0.00 0.00 0.03 -0.01 77 0 146 0
30DEC25 0.60 C 0.00 0.00 0.00 0.02 0.00 80 0 1,532 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 75 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 87 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 98 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 108 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 117 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 133 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 141 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 147 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 154 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.45 -0.03 291 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.40 -0.03 193 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.35 -0.03 142 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.30 -0.03 109 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.25 -0.03 83 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.20 -0.03 63 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.17 -0.02 78 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.14 -0.02 80 0 13 0
30MAR26 0.45 C 0.00 0.00 0.00 0.11 -0.03 76 0 17 0
30MAR26 0.50 C 0.00 0.00 0.00 0.09 -0.02 78 0 95 0
30MAR26 0.55 C 0.00 0.00 0.00 0.07 -0.02 76 0 303 0
30MAR26 0.60 C 0.00 0.00 0.00 0.06 -0.02 80 0 44 0
30MAR26 0.65 C 0.00 0.00 0.00 0.05 -0.01 82 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.04 -0.01 81 0 9 0
30MAR26 0.75 C 0.00 0.00 0.00 0.03 -0.01 79 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.02 -0.01 74 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 1.00 C 0.03 0.03 0.03 0.01 0.00 78 40 94 +40
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 89 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.45 -0.03 222 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.40 -0.03 145 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.35 -0.03 105 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.30 -0.03 79 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.26 -0.03 80 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.22 -0.03 75 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.19 -0.03 78 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.17 -0.02 84 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.14 -0.03 79 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.12 -0.03 79 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.11 -0.02 84 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.09 -0.02 80 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.08 -0.02 82 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.07 -0.02 82 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.06 -0.02 82 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.05 -0.02 80 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.04 -0.02 77 0 0 0
TOTAL CALL 40 7,285 +40
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 521 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 163 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 126 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 95 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 67 0 425 0
30DEC25 0.45 P 0.02 0.02 0.02 0.02 0.00 58 130 204 +33
30DEC25 0.50 P 0.04 0.04 0.04 0.05 +0.02 68 1 331 +1
30DEC25 0.55 P 0.00 0.00 0.00 0.09 +0.02 80 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.13 +0.03 83 0 417 0
30DEC25 0.65 P 0.17 0.17 0.17 0.17 +0.03 79 2 40 0
30DEC25 0.70 P 0.00 0.00 0.00 0.22 +0.03 92 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.27 +0.03 104 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.32 +0.03 114 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.46 +0.02 0 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.51 +0.02 0 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 92 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 +0.01 84 0 119 0
30MAR26 0.40 P 0.04 0.04 0.04 0.04 0.00 74 20 286 +20
30MAR26 0.45 P 0.06 0.06 0.06 0.07 +0.01 81 12 326 +12
30MAR26 0.50 P 0.00 0.00 0.00 0.10 0.00 83 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.13 0.00 81 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.17 +0.01 86 0 29 0
30MAR26 0.65 P 0.00 0.00 0.00 0.21 +0.01 87 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.25 +0.01 87 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.29 +0.01 86 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.34 +0.02 93 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.39 +0.02 99 0 320 0
30MAR26 0.90 P 0.00 0.00 0.00 0.43 +0.02 94 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.48 +0.02 99 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.53 +0.02 104 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.58 +0.03 109 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.63 +0.03 113 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.68 +0.03 117 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 83 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 +0.01 85 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 0.00 82 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 0.00 78 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.12 0.00 79 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.15 0.00 77 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.19 +0.01 81 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.23 +0.01 83 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.27 +0.01 83 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.31 +0.01 83 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.35 +0.01 82 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.39 +0.01 79 0 0 0
TOTAL PUT 165 6,713 +66
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$ 13.43
27NOV25 9.25 C 0.00 0.00 0.00 4.19 -0.22 89 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.94 -0.22 82 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.69 -0.22 75 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.44 -0.22 69 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.94 -0.22 56 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.44 -0.21 43 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.94 -0.22 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.44 -0.21 0 0 0 0
27NOV25 12.50 C 0.93 0.93 0.93 0.96 -0.20 31 15 22 -8
27NOV25 13.00 C 0.56 0.56 0.56 0.52 -0.18 28 2 150 -2
27NOV25 13.50 C 0.18 0.18 0.18 0.21 -0.13 28 2 290 -2
27NOV25 14.00 C 0.06 0.06 0.06 0.06 -0.07 28 3 286 +2
27NOV25 14.50 C 0.03 0.03 0.03 0.02 -0.02 31 15 344 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 280 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 526 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 330 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 38 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 108 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 4.68 -0.26 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.44 -0.25 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.22 -0.21 42 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.94 -0.26 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.72 -0.23 30 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.50 -0.16 49 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.95 -0.25 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.47 -0.23 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.99 -0.21 25 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.52 -0.22 24 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 1.13 -0.17 28 0 352 0
30DEC25 13.00 C 0.00 0.00 0.00 0.77 -0.15 27 0 150 0
30DEC25 13.50 C 0.00 0.00 0.00 0.49 -0.13 27 0 320 0
30DEC25 14.00 C 0.29 0.29 0.29 0.29 -0.11 27 55 1,355 0
30DEC25 14.50 C 0.20 0.20 0.20 0.16 -0.08 27 20 499 0
30DEC25 15.00 C 0.10 0.10 0.10 0.08 -0.05 27 15 908 0
30DEC25 15.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 97 0
30DEC25 16.00 C 0.04 0.04 0.04 0.02 -0.02 28 32 450 +32
30DEC25 16.50 C 0.03 0.03 0.03 0.01 -0.01 28 10 381 +10
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 4.22 -0.26 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.00 -0.21 32 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.72 -0.26 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.50 -0.16 21 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.08 -0.16 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.53 -0.17 26 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.14 -0.19 33 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.70 -0.15 31 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.27 -0.16 27 0 15 0
29JAN26 13.00 C 0.95 0.95 0.95 0.95 -0.15 28 8 368 +8
29JAN26 13.50 C 0.00 0.00 0.00 0.67 -0.14 27 0 362 0
29JAN26 14.00 C 0.49 0.49 0.48 0.48 -0.11 28 35 212 +35
29JAN26 14.50 C 0.00 0.00 0.00 0.32 -0.08 28 0 93 0
29JAN26 15.00 C 0.00 0.00 0.00 0.20 -0.07 28 0 62 0
29JAN26 15.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 31 0
29JAN26 16.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 36 0
29JAN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 79 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 4.24 -0.24 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.13 -0.11 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.87 -0.12 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.63 -0.15 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.15 -0.09 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.68 -0.14 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.14 -0.19 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.81 -0.12 30 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.39 -0.16 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.08 -0.15 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.83 -0.12 28 0 2 0
26FEB26 14.00 C 0.00 0.00 0.00 0.62 -0.12 28 0 19 0
26FEB26 14.50 C 0.00 0.00 0.00 0.45 -0.11 28 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.32 -0.09 28 0 21 0
26FEB26 15.50 C 0.28 0.28 0.28 0.22 -0.07 28 15 16 +15
26FEB26 16.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.54 -0.23 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.30 -0.22 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.13 -0.15 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.87 -0.16 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.63 -0.20 34 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.15 -0.18 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.68 -0.21 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.24 -0.21 27 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.86 -0.19 27 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 1.49 -0.22 27 0 61 0
30MAR26 13.00 C 0.00 0.00 0.00 1.21 -0.16 27 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 0.96 -0.15 28 0 41 0
30MAR26 14.00 C 0.00 0.00 0.00 0.77 -0.13 29 0 132 0
30MAR26 14.50 C 0.00 0.00 0.00 0.59 -0.12 29 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.45 -0.10 29 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.33 -0.09 29 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.24 -0.08 28 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.17 -0.06 28 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 41 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.35 -0.28 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.13 -0.26 15 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.91 -0.24 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.69 -0.25 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.25 -0.24 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.85 -0.22 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.48 -0.19 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.14 -0.18 29 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.83 -0.16 29 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.52 -0.19 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.29 -0.17 29 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.09 -0.14 29 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 -0.13 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.73 -0.14 29 0 8 0
29JUN26 15.50 C 0.00 0.00 0.00 0.59 -0.12 29 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.47 -0.12 29 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 -0.10 29 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 -0.08 29 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.07 29 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 -0.07 29 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 -0.05 29 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.44 -0.22 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.15 -0.28 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.94 -0.26 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.72 -0.22 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.35 -0.20 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.94 -0.19 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.60 -0.18 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.29 -0.17 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.00 -0.17 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.75 -0.16 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.52 -0.15 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.31 -0.14 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.17 -0.09 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 -0.14 30 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 -0.12 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 -0.14 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.12 31 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 -0.09 31 0 29 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 -0.09 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.06 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.07 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.05 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.05 31 0 38 0
TOTAL CALL 227 11,987 +90
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 255 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 125 0
27NOV25 12.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 377 0
27NOV25 13.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 633 0
27NOV25 13.50 P 0.27 0.30 0.27 0.27 +0.08 28 17 346 +3
27NOV25 14.00 P 0.00 0.00 0.00 0.62 +0.13 28 0 239 0
27NOV25 14.50 P 0.00 0.00 0.00 1.09 +0.18 34 0 176 0
27NOV25 15.00 P 0.00 0.00 0.00 1.59 +0.21 45 0 26 0
27NOV25 15.50 P 0.00 0.00 0.00 2.07 +0.20 0 0 35 0
27NOV25 16.00 P 0.00 0.00 0.00 2.57 +0.20 0 0 7 0
27NOV25 16.50 P 0.00 0.00 0.00 3.09 +0.22 74 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.59 +0.23 83 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.08 +0.22 84 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.57 +0.21 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.10 +0.24 113 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.57 +0.21 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.08 +0.22 112 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 47 0 139 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 406 0
30DEC25 12.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 462 0
30DEC25 12.50 P 0.11 0.14 0.11 0.13 +0.02 26 13 548 +10
30DEC25 13.00 P 0.28 0.30 0.28 0.28 +0.05 26 65 489 +48
30DEC25 13.50 P 0.54 0.54 0.54 0.50 +0.07 26 8 749 -8
30DEC25 14.00 P 0.00 0.00 0.00 0.82 +0.11 27 0 1,258 0
30DEC25 14.50 P 0.00 0.00 0.00 1.21 +0.15 29 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.65 +0.19 31 0 182 0
30DEC25 15.50 P 0.00 0.00 0.00 2.13 +0.19 35 0 12 0
30DEC25 16.00 P 0.00 0.00 0.00 2.60 +0.17 36 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.09 +0.22 39 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.60 +0.24 45 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.08 +0.15 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.68 +0.32 65 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.10 +0.16 57 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.60 +0.24 61 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.11 +0.25 67 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.60 +0.19 68 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 0.00 28 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 166 0
29JAN26 12.00 P 0.14 0.14 0.14 0.14 +0.02 27 12 136 +12
29JAN26 12.50 P 0.27 0.27 0.25 0.25 +0.04 27 178 606 +145
29JAN26 13.00 P 0.45 0.45 0.42 0.42 +0.06 27 336 853 +263
29JAN26 13.50 P 0.00 0.00 0.00 0.66 +0.09 27 0 420 0
29JAN26 14.00 P 0.00 0.00 0.00 0.96 +0.09 28 0 261 0
29JAN26 14.50 P 0.00 0.00 0.00 1.33 +0.13 29 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 1.74 +0.16 30 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.18 +0.17 32 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 2.62 +0.17 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.09 +0.18 32 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 3.61 +0.25 38 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 4.11 +0.18 41 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.68 +0.22 52 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.10 +0.16 46 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.61 +0.25 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 0.00 28 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 115 0
26FEB26 11.50 P 0.12 0.12 0.12 0.12 +0.01 28 15 100 0
26FEB26 12.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 143 0
26FEB26 12.50 P 0.00 0.00 0.00 0.34 +0.03 27 0 190 0
26FEB26 13.00 P 0.55 0.55 0.51 0.52 +0.04 27 273 490 +273
26FEB26 13.50 P 0.78 0.79 0.78 0.76 +0.07 27 40 94 +40
26FEB26 14.00 P 0.00 0.00 0.00 1.06 +0.09 28 0 65 0
26FEB26 14.50 P 0.00 0.00 0.00 1.40 +0.10 28 0 10 0
26FEB26 15.00 P 0.00 0.00 0.00 1.74 +0.07 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.18 +0.11 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.62 +0.12 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.09 +0.11 28 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.61 +0.14 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.12 +0.19 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.68 +0.22 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.10 +0.16 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 28 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 118 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 0.00 28 0 162 0
30MAR26 12.00 P 0.00 0.00 0.00 0.30 +0.02 28 0 187 0
30MAR26 12.50 P 0.00 0.00 0.00 0.47 +0.06 29 0 193 0
30MAR26 13.00 P 0.00 0.00 0.00 0.67 +0.08 29 0 101 0
30MAR26 13.50 P 0.00 0.00 0.00 0.90 +0.06 29 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 1.20 +0.11 29 0 145 0
30MAR26 14.50 P 0.00 0.00 0.00 1.54 +0.10 30 0 53 0
30MAR26 15.00 P 0.00 0.00 0.00 1.91 +0.13 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.32 +0.18 31 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.75 +0.18 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.19 +0.20 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.66 +0.19 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.13 +0.20 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.68 +0.22 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.10 +0.16 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.61 +0.25 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.11 +0.25 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.60 +0.19 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 0.00 29 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 0.00 28 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 157 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 +0.01 28 0 54 0
29JUN26 12.00 P 0.00 0.00 0.00 0.55 +0.01 28 0 186 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 +0.03 28 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 0.98 +0.05 29 0 51 0
29JUN26 13.50 P 1.25 1.25 1.25 1.23 +0.05 28 15 95 +13
29JUN26 14.00 P 0.00 0.00 0.00 1.55 +0.09 29 0 95 0
29JUN26 14.50 P 0.00 0.00 0.00 1.90 +0.10 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.25 +0.13 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.62 +0.13 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.03 +0.14 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.43 +0.16 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.87 +0.18 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.33 +0.20 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.77 +0.21 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.22 +0.20 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.69 +0.18 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.18 +0.21 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 0.00 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 +0.02 31 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 +0.04 31 0 294 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 +0.07 32 0 346 0
29SEP26 12.00 P 0.84 0.84 0.84 0.81 +0.01 30 40 353 +40
29SEP26 12.50 P 1.06 1.08 1.06 1.04 +0.02 31 41 242 +41
29SEP26 13.00 P 1.32 1.32 1.32 1.31 +0.07 32 1 96 +1
29SEP26 13.50 P 1.59 1.59 1.59 1.59 +0.11 32 1 113 +1
29SEP26 14.00 P 0.00 0.00 0.00 1.88 +0.07 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.20 +0.08 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.55 +0.11 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.91 +0.11 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.29 +0.12 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.69 +0.13 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.10 +0.14 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.53 +0.15 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.97 +0.16 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.41 +0.16 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.87 +0.17 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.34 +0.18 38 0 0 0
TOTAL PUT 1,055 15,197 +882
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$ 13.67
27NOV25 8.75 C 0.00 0.00 0.00 5.04 -0.12 197 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.70 -0.21 135 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.49 -0.17 154 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.18 -0.23 86 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 3.96 -0.20 120 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.73 -0.18 123 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.18 -0.23 59 0 11 0
27NOV25 11.00 C 0.00 0.00 0.00 2.68 -0.23 46 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 2.18 -0.23 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.68 -0.23 0 0 172 0
27NOV25 12.50 C 0.00 0.00 0.00 1.19 -0.22 31 0 272 0
27NOV25 13.00 C 0.75 0.75 0.75 0.72 -0.21 28 4 548 0
27NOV25 13.50 C 0.00 0.00 0.00 0.35 -0.14 29 0 568 0
27NOV25 14.00 C 0.10 0.12 0.10 0.11 -0.09 27 25 756 -21
27NOV25 14.50 C 0.04 0.04 0.03 0.03 -0.03 28 11 573 -9
27NOV25 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2,180 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,004 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 501 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.95 -0.23 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.70 -0.23 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.45 -0.23 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.20 -0.24 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.04 -0.15 86 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.71 -0.23 49 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.49 -0.20 63 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.21 -0.23 39 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.96 -0.23 31 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.74 -0.20 51 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.21 -0.23 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.72 -0.23 29 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.22 -0.23 22 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.69 -0.23 0 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.32 -0.15 27 0 964 0
30DEC25 13.00 C 0.00 0.00 0.00 0.90 -0.15 24 0 606 0
30DEC25 13.50 C 0.00 0.00 0.00 0.57 -0.14 24 0 605 0
30DEC25 14.00 C 0.34 0.35 0.33 0.33 -0.11 24 95 631 -6
30DEC25 14.50 C 0.20 0.20 0.20 0.19 -0.06 25 2 428 +2
30DEC25 15.00 C 0.12 0.12 0.11 0.09 -0.05 24 22 270 -19
30DEC25 15.50 C 0.07 0.07 0.07 0.05 -0.02 26 4 143 -4
30DEC25 16.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 266 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 26 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.04 -0.17 61 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.73 -0.23 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.49 -0.23 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.24 -0.23 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.99 -0.23 29 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.77 -0.20 40 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.21 -0.23 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.75 -0.32 21 0 3 0
29JAN26 11.50 C 0.00 0.00 0.00 2.28 -0.22 24 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.89 -0.09 30 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.37 -0.19 22 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.06 -0.13 25 0 9 0
29JAN26 13.50 C 0.00 0.00 0.00 0.74 -0.13 24 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.50 -0.11 24 0 80 0
29JAN26 14.50 C 0.35 0.35 0.35 0.33 -0.09 25 16 36 +16
29JAN26 15.00 C 0.21 0.21 0.21 0.21 -0.06 25 30 168 0
29JAN26 15.50 C 0.00 0.00 0.00 0.13 -0.04 25 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.26 -0.23 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.99 -0.26 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.77 -0.20 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.26 -0.18 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.75 -0.32 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.31 -0.19 21 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.89 -0.17 23 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.48 -0.19 23 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.18 -0.13 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.88 -0.12 25 0 250 0
26FEB26 14.00 C 0.00 0.00 0.00 0.63 -0.12 25 0 500 0
26FEB26 14.50 C 0.00 0.00 0.00 0.45 -0.09 25 0 260 0
26FEB26 15.00 C 0.00 0.00 0.00 0.32 -0.06 25 0 22 0
26FEB26 15.50 C 0.00 0.00 0.00 0.21 -0.06 25 0 18 0
26FEB26 16.00 C 0.18 0.18 0.17 0.14 -0.05 25 28 26 +17
26FEB26 16.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 5 0
26FEB26 17.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.02 -0.23 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.77 -0.23 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.53 -0.23 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.28 -0.23 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.04 -0.22 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.79 -0.23 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.62 -0.15 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.33 -0.19 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.08 -0.25 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.85 -0.24 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.37 -0.08 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.84 -0.23 22 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 2.46 -0.18 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.04 -0.10 27 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.65 -0.10 26 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.34 -0.08 27 0 109 0
30MAR26 13.50 C 0.00 0.00 0.00 1.04 -0.07 26 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.78 -0.08 25 0 44 0
30MAR26 14.50 C 0.60 0.60 0.60 0.58 -0.07 25 1 13 0
30MAR26 15.00 C 0.00 0.00 0.00 0.44 -0.07 26 0 37 0
30MAR26 15.50 C 0.35 0.35 0.35 0.32 -0.05 26 10 13 -10
30MAR26 16.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 100 0
30MAR26 17.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.09 -0.23 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.82 -0.25 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.62 -0.16 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.37 -0.21 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.16 -0.17 31 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.90 -0.19 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.46 -0.17 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.03 -0.13 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.60 -0.14 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.22 -0.13 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.86 -0.13 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.57 -0.10 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.28 -0.11 27 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 1.04 -0.14 27 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.85 -0.12 27 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.66 -0.10 26 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.53 -0.08 27 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.44 -0.05 27 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.34 -0.05 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.05 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.04 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.10 -0.23 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.86 -0.23 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.62 -0.24 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.39 -0.23 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.17 -0.23 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.94 -0.23 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.51 -0.23 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.06 -0.18 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.73 -0.21 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.32 -0.19 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.01 -0.19 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.79 -0.18 28 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.54 -0.16 28 0 13 0
29SEP26 14.00 C 1.21 1.21 1.21 1.31 -0.16 28 1 32 +1
29SEP26 14.50 C 1.05 1.05 1.05 1.12 -0.14 28 15 35 +15
29SEP26 15.00 C 0.81 0.81 0.81 0.92 -0.16 28 4 9 +4
29SEP26 15.50 C 0.00 0.00 0.00 0.78 -0.11 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 -0.10 28 0 2 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 -0.09 28 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.08 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 -0.08 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.06 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.06 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
TOTAL CALL 268 15,265 -14
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 0.00 121 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
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 93 0 3 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 262 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 134 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,676 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 542 0
27NOV25 13.00 P 0.04 0.04 0.04 0.04 +0.02 28 1 491 -1
27NOV25 13.50 P 0.14 0.15 0.14 0.15 +0.05 26 7 1,149 +7
27NOV25 14.00 P 0.45 0.45 0.44 0.43 +0.12 27 11 2,472 +1
27NOV25 14.50 P 0.00 0.00 0.00 0.86 +0.19 31 0 569 0
27NOV25 15.00 P 0.00 0.00 0.00 1.36 +0.22 43 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 1.85 +0.20 50 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.40 +0.24 76 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.91 +0.31 89 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.94 +0.23 117 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.46 +0.24 132 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.97 +0.37 144 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.33 +0.20 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.83 +0.23 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30DEC25 11.00 P 0.02 0.02 0.02 0.01 0.00 32 1 162 -1
30DEC25 11.50 P 0.03 0.03 0.03 0.01 0.00 26 210 239 -98
30DEC25 12.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 664 0
30DEC25 12.50 P 0.09 0.09 0.09 0.08 +0.02 25 10 696 0
30DEC25 13.00 P 0.20 0.20 0.17 0.18 +0.04 25 191 677 +176
30DEC25 13.50 P 0.36 0.36 0.36 0.36 +0.07 25 30 454 0
30DEC25 14.00 P 0.63 0.63 0.61 0.63 +0.11 25 20 526 +10
30DEC25 14.50 P 0.96 0.96 0.96 0.99 +0.15 26 8 155 0
30DEC25 15.00 P 0.00 0.00 0.00 1.41 +0.18 27 0 31 0
30DEC25 15.50 P 0.00 0.00 0.00 1.85 +0.17 26 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.40 +0.23 38 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.91 +0.23 44 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.94 +0.23 57 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.46 +0.24 64 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.97 +0.37 70 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.33 +0.20 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.83 +0.23 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.33 +0.23 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 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 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 136 0
29JAN26 12.50 P 0.16 0.18 0.16 0.16 +0.03 25 130 166 -28
29JAN26 13.00 P 0.31 0.31 0.31 0.30 +0.06 25 10 356 -6
29JAN26 13.50 P 0.00 0.00 0.00 0.51 +0.09 26 0 46 0
29JAN26 14.00 P 0.00 0.00 0.00 0.76 +0.11 25 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 1.09 +0.13 25 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.50 +0.18 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.85 +0.11 22 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.41 +0.21 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.92 +0.24 36 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.94 +0.23 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.46 +0.24 51 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.97 +0.37 55 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.33 +0.20 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 0.02 +0.01 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 8 0
26FEB26 12.50 P 0.24 0.24 0.24 0.24 +0.04 25 3 55 0
26FEB26 13.00 P 0.00 0.00 0.00 0.40 +0.06 26 0 44 0
26FEB26 13.50 P 0.55 0.57 0.55 0.60 +0.09 25 4 254 +4
26FEB26 14.00 P 0.00 0.00 0.00 0.86 +0.09 25 0 500 0
26FEB26 14.50 P 0.00 0.00 0.00 1.17 +0.12 25 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.50 +0.08 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.88 +0.07 22 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.44 +0.20 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.93 +0.22 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.37 +0.17 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.94 +0.23 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.46 +0.24 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.97 +0.37 48 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.33 +0.20 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 32 0
30MAR26 11.50 P 0.13 0.13 0.13 0.12 +0.03 26 1 53 +1
30MAR26 12.00 P 0.00 0.00 0.00 0.20 +0.04 26 0 181 0
30MAR26 12.50 P 0.31 0.31 0.31 0.32 +0.06 26 8 74 +8
30MAR26 13.00 P 0.50 0.51 0.50 0.50 +0.09 26 75 249 +75
30MAR26 13.50 P 0.00 0.00 0.00 0.70 +0.10 26 0 284 0
30MAR26 14.00 P 0.00 0.00 0.00 0.96 +0.11 26 0 145 0
30MAR26 14.50 P 0.00 0.00 0.00 1.29 +0.15 26 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.61 +0.14 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.06 +0.20 28 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.45 +0.18 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.93 +0.20 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.38 +0.18 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.94 +0.23 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.46 +0.24 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.97 +0.37 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.33 +0.20 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.83 +0.23 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.33 +0.23 0 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 0.02 0.00 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.34 +0.04 27 0 20 0
29JUN26 12.00 P 0.52 0.52 0.52 0.49 +0.06 27 4 14 +4
29JUN26 12.50 P 0.00 0.00 0.00 0.67 +0.08 27 0 39 0
29JUN26 13.00 P 0.91 0.91 0.91 0.89 +0.09 28 1 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.11 +0.10 27 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.40 +0.10 27 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.73 +0.16 28 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.09 +0.14 28 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.45 +0.15 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.87 +0.17 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.28 +0.17 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.72 +0.18 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.17 +0.19 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.65 +0.22 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.09 +0.19 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.56 +0.19 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.05 +0.19 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.53 +0.19 37 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 29 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 0.00 28 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.01 28 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 32 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 +0.02 29 0 19 0
29SEP26 11.00 P 0.40 0.42 0.40 0.39 +0.02 29 8 10 +8
29SEP26 11.50 P 0.00 0.00 0.00 0.53 +0.03 29 0 11 0
29SEP26 12.00 P 0.77 0.77 0.77 0.70 +0.04 29 4 29 +4
29SEP26 12.50 P 0.00 0.00 0.00 0.90 +0.05 29 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 1.13 +0.06 29 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 1.39 +0.12 29 0 16 0
29SEP26 14.00 P 0.00 0.00 0.00 1.68 +0.13 29 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.99 +0.09 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.33 +0.11 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.69 +0.12 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.08 +0.14 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 +0.15 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.90 +0.16 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.33 +0.17 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.78 +0.18 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.23 +0.19 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.56 +0.06 30 0 0 0
TOTAL PUT 737 16,823 +164
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 11.90
27NOV25 8.00 C 0.00 0.00 0.00 3.98 -0.29 167 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.66 -0.36 93 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.51 -0.26 159 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.25 -0.27 144 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.94 -0.33 105 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.74 -0.28 119 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.41 -0.36 56 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.22 -0.36 93 0 20 0
27NOV25 10.00 C 0.00 0.00 0.00 1.97 -0.30 83 0 27 0
27NOV25 10.50 C 0.00 0.00 0.00 1.45 -0.31 58 0 97 0
27NOV25 11.00 C 0.00 0.00 0.00 0.94 -0.33 38 0 161 0
27NOV25 11.50 C 0.00 0.00 0.00 0.48 -0.29 29 0 1,981 0
27NOV25 12.00 C 0.38 0.38 0.18 0.16 -0.22 26 25 766 0
27NOV25 12.50 C 0.09 0.09 0.07 0.04 -0.09 28 60 467 +40
27NOV25 13.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 295 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.49 -0.31 107 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.24 -0.30 101 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.01 -0.25 101 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.74 -0.31 90 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.49 -0.31 84 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.20 -0.41 64 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.98 -0.31 71 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.76 -0.29 73 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.51 -0.26 68 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.25 -0.33 61 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.94 -0.34 34 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.77 -0.30 56 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.44 -0.41 25 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.26 -0.32 45 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.00 -0.28 38 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.51 -0.28 31 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.04 -0.28 26 0 192 0
30DEC25 11.50 C 0.68 0.68 0.68 0.64 -0.26 23 2 1,296 -2
30DEC25 12.00 C 0.40 0.55 0.37 0.36 -0.21 23 25 875 +1
30DEC25 12.50 C 0.23 0.23 0.23 0.19 -0.13 24 25 569 0
30DEC25 13.00 C 0.00 0.00 0.00 0.09 -0.08 25 0 442 0
30DEC25 13.50 C 0.07 0.07 0.07 0.04 -0.04 25 15 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.98 -0.32 48 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.76 -0.37 52 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.51 -0.40 48 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.25 -0.42 42 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.98 -0.43 33 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.80 -0.27 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.52 -0.40 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.26 -0.32 30 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.00 -0.41 25 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.58 -0.26 28 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.12 -0.31 23 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.77 -0.24 23 0 635 0
29JAN26 12.00 C 0.00 0.00 0.00 0.50 -0.19 24 0 523 0
29JAN26 12.50 C 0.34 0.34 0.34 0.31 -0.14 24 8 328 +8
29JAN26 13.00 C 0.00 0.00 0.00 0.18 -0.10 24 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.10 -0.06 24 0 86 0
29JAN26 14.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.76 -0.37 40 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.51 -0.40 36 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.25 -0.42 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.07 -0.34 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.83 -0.25 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.52 -0.40 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.28 -0.32 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.03 -0.38 22 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.58 -0.32 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.20 -0.25 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.86 -0.23 23 0 104 0
26FEB26 12.00 C 0.00 0.00 0.00 0.60 -0.18 23 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.39 -0.15 23 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.25 -0.10 23 1,000 1,000 +993
26FEB26 13.50 C 0.00 0.00 0.00 0.15 -0.09 23 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.49 -0.33 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.24 -0.36 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.01 -0.34 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.74 -0.36 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.50 -0.36 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.25 -0.36 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.01 -0.35 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.76 -0.37 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.53 -0.38 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.25 -0.42 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.07 -0.34 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.83 -0.27 30 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.60 -0.32 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.31 -0.34 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.13 -0.29 26 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.68 -0.28 24 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.30 -0.24 23 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.95 -0.24 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.70 -0.19 23 0 394 0
30MAR26 12.50 C 0.00 0.00 0.00 0.50 -0.14 24 0 62 0
30MAR26 13.00 C 0.00 0.00 0.00 0.34 -0.13 24 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 0.22 -0.11 23 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.14 -0.07 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.25 -0.36 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.01 -0.35 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.78 -0.35 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.53 -0.38 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.29 -0.38 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.07 -0.34 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.85 -0.25 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.61 -0.31 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.36 -0.30 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.14 -0.28 25 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.71 -0.30 23 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.38 -0.24 24 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.05 -0.23 24 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.83 -0.17 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.62 -0.17 24 0 389 0
29JUN26 13.00 C 0.00 0.00 0.00 0.45 -0.17 24 0 52 0
29JUN26 13.50 C 0.00 0.00 0.00 0.33 -0.13 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 -0.11 24 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 -0.09 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.06 24 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.05 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.02 -0.35 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.78 -0.35 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.53 -0.38 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.29 -0.38 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.07 -0.34 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.85 -0.31 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.62 -0.30 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.42 -0.30 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.21 -0.26 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.83 -0.26 24 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.54 -0.21 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.27 -0.19 26 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.00 -0.21 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.84 -0.18 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.69 -0.14 26 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 -0.12 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 -0.12 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.10 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 -0.08 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 -0.07 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
TOTAL CALL 1,160 13,493 +1,040
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 121 0
27NOV25 9.75 P 0.01 0.01 0.01 0.01 0.00 64 30 105 -30
27NOV25 10.00 P 0.01 0.01 0.01 0.01 0.00 57 15 872 -15
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 415 0
27NOV25 11.00 P 0.01 0.03 0.01 0.01 0.00 29 197 555 -146
27NOV25 11.50 P 0.03 0.06 0.03 0.06 +0.03 27 135 256 -74
27NOV25 12.00 P 0.21 0.24 0.20 0.25 +0.13 26 24 680 -10
27NOV25 12.50 P 0.00 0.00 0.00 0.64 +0.26 30 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.10 +0.31 0 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 1.62 +0.35 51 0 10 0
27NOV25 14.00 P 0.00 0.00 0.00 2.16 +0.37 77 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.65 +0.34 86 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.10 +0.32 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.60 +0.36 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.10 +0.34 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.60 +0.33 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.10 +0.33 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 67 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 43 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
30DEC25 9.25 P 0.02 0.02 0.02 0.01 0.00 37 15 17 +15
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 484 0
30DEC25 10.50 P 0.04 0.05 0.03 0.03 +0.01 25 201 637 +122
30DEC25 11.00 P 0.06 0.09 0.06 0.09 +0.04 25 84 265 +24
30DEC25 11.50 P 0.15 0.15 0.15 0.20 +0.08 24 30 95 +13
30DEC25 12.00 P 0.33 0.42 0.33 0.44 +0.17 25 15 289 0
30DEC25 12.50 P 0.68 0.68 0.68 0.76 +0.22 25 6 37 +6
30DEC25 13.00 P 0.00 0.00 0.00 1.15 +0.26 24 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.62 +0.30 27 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.16 +0.37 39 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.65 +0.34 43 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.10 +0.32 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.63 +0.35 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.10 +0.34 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.66 +0.39 65 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.14 +0.34 66 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 39 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.07 +0.03 24 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 0.16 +0.06 24 0 217 0
29JAN26 11.50 P 0.28 0.28 0.28 0.30 +0.10 24 200 758 +200
29JAN26 12.00 P 0.00 0.00 0.00 0.53 +0.15 24 0 90 0
29JAN26 12.50 P 0.00 0.00 0.00 0.85 +0.21 25 0 5 0
29JAN26 13.00 P 0.00 0.00 0.00 1.18 +0.21 22 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.63 +0.26 23 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.16 +0.34 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.65 +0.34 35 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.10 +0.31 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.63 +0.35 40 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.10 +0.31 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.66 +0.39 52 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.14 +0.34 53 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 10.50 P 0.08 0.08 0.08 0.10 +0.03 23 2 2 +2
26FEB26 11.00 P 0.00 0.00 0.00 0.20 +0.06 23 0 0 0
26FEB26 11.50 P 0.33 0.33 0.33 0.36 +0.11 23 1,025 1,040 +1,025
26FEB26 12.00 P 0.00 0.00 0.00 0.58 +0.15 23 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.90 +0.20 24 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.28 +0.25 25 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.64 +0.23 22 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.17 +0.32 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.65 +0.33 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.10 +0.31 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.63 +0.35 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.10 +0.31 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.66 +0.39 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.14 +0.34 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.02 24 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 139 0
30MAR26 10.50 P 0.00 0.00 0.00 0.15 +0.05 24 0 358 0
30MAR26 11.00 P 0.00 0.00 0.00 0.26 +0.07 23 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.42 +0.09 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.66 +0.14 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.96 +0.18 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.29 +0.19 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.75 +0.28 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.17 +0.29 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.65 +0.31 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.11 +0.29 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.63 +0.34 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.10 +0.31 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.66 +0.39 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.14 +0.34 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.02 25 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.02 24 0 28 0
29JUN26 9.50 P 0.16 0.16 0.16 0.14 +0.04 24 20 11 -10
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.03 23 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 +0.06 24 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 +0.07 23 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 +0.10 24 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 +0.13 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.02 +0.13 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.35 +0.16 23 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.71 +0.17 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.11 +0.20 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.55 +0.24 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.98 +0.24 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.43 +0.25 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.91 +0.29 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.38 +0.26 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.85 +0.29 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.33 +0.28 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.03 26 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.05 26 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 +0.06 26 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 +0.06 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.08 26 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 +0.10 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 +0.11 25 0 9 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 +0.16 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 +0.18 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 +0.17 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.90 +0.18 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 +0.18 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.68 +0.21 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.10 +0.23 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.50 +0.26 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.94 +0.26 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.39 +0.25 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.85 +0.24 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.33 +0.28 23 0 0 0
TOTAL PUT 1,999 10,366 +1,122
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.44
27NOV25 2.80 C 0.00 0.00 0.00 1.65 +0.02 149 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.55 +0.02 139 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.48 +0.05 178 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.38 +0.05 166 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.25 +0.02 110 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 1.18 +0.05 143 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 1.07 +0.04 121 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.95 +0.02 83 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.86 +0.03 89 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.76 +0.03 80 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.66 +0.03 71 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.56 +0.03 61 0 6 0
27NOV25 4.00 C 0.00 0.00 0.00 0.46 +0.02 52 0 68 0
27NOV25 4.10 C 0.00 0.00 0.00 0.35 +0.01 33 0 2,283 0
27NOV25 4.20 C 0.25 0.25 0.25 0.25 +0.01 25 100 1,215 0
27NOV25 4.30 C 0.19 0.19 0.19 0.15 -0.01 17 1 1,445 +1
27NOV25 4.40 C 0.10 0.10 0.10 0.08 -0.01 19 1 4,059 -1
27NOV25 4.50 C 0.04 0.05 0.03 0.04 0.00 22 190 862 +22
27NOV25 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 626 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 350 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 871 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 86 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 440 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.66 +0.02 70 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.56 +0.02 65 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.48 +0.04 77 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.38 +0.04 72 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.26 +0.02 51 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.18 +0.04 61 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.07 +0.03 50 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.95 +0.01 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.86 +0.01 33 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.76 +0.01 29 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.68 +0.03 36 0 0 0
30DEC25 3.90 C 0.55 0.55 0.55 0.56 +0.01 21 1 29 0
30DEC25 4.00 C 0.46 0.46 0.46 0.46 0.00 17 5 455 -5
30DEC25 4.10 C 0.00 0.00 0.00 0.37 +0.01 19 0 723 0
30DEC25 4.20 C 0.30 0.30 0.30 0.29 0.00 20 2 10,393 -2
30DEC25 4.30 C 0.00 0.00 0.00 0.21 0.00 19 0 3,232 0
30DEC25 4.40 C 0.17 0.17 0.17 0.15 0.00 19 4 2,113 -4
30DEC25 4.50 C 0.10 0.10 0.10 0.10 +0.01 19 40 1,863 -40
30DEC25 4.60 C 0.07 0.07 0.06 0.07 0.00 21 9 10,481 +9
30DEC25 4.70 C 0.05 0.05 0.04 0.05 +0.01 22 24 745 +24
30DEC25 4.80 C 0.03 0.03 0.03 0.03 0.00 22 15 2,140 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 0.00 23 0 3,025 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.66 +0.01 37 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.48 +0.03 55 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.39 +0.04 55 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.29 +0.04 51 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.18 +0.04 42 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.09 +0.04 43 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.89 +0.03 35 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.79 +0.03 31 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.59 +0.01 24 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.48 -0.02 17 0 599 0
29JAN26 4.10 C 0.00 0.00 0.00 0.42 +0.03 23 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.32 +0.01 19 0 93 0
29JAN26 4.30 C 0.24 0.24 0.24 0.26 +0.01 20 100 161 +100
29JAN26 4.40 C 0.19 0.19 0.19 0.20 +0.01 20 100 664 +100
29JAN26 4.50 C 0.00 0.00 0.00 0.15 0.00 20 0 1,212 0
29JAN26 4.60 C 0.11 0.12 0.11 0.11 0.00 20 210 283 +190
29JAN26 4.70 C 0.00 0.00 0.00 0.09 +0.01 22 0 1,516 0
29JAN26 4.80 C 0.06 0.06 0.06 0.06 0.00 21 200 2,307 +200
29JAN26 4.90 C 0.05 0.05 0.05 0.04 0.00 21 200 1,208 +200
29JAN26 5.00 C 0.00 0.00 0.00 0.03 0.00 22 0 70 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 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 39 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.50 +0.04 52 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.40 +0.04 48 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.30 +0.04 44 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.20 +0.03 41 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.09 +0.04 33 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.99 +0.03 30 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.89 +0.02 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.79 +0.02 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.71 +0.03 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.43 0.00 20 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.36 0.00 20 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.30 +0.02 21 0 37 0
26FEB26 4.40 C 0.00 0.00 0.00 0.23 +0.01 20 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 0.13 0.14 0.13 0.14 +0.01 20 29 109 -21
26FEB26 4.70 C 0.00 0.00 0.00 0.11 +0.01 20 0 47 0
26FEB26 4.80 C 0.00 0.00 0.00 0.09 +0.01 21 0 278 0
26FEB26 4.90 C 0.00 0.00 0.00 0.06 0.00 20 0 71 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 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 1.90 +0.04 57 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.78 +0.02 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.68 +0.01 36 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.60 +0.03 45 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.50 +0.03 42 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.41 +0.04 42 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.30 +0.02 35 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.20 +0.03 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.09 +0.01 24 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.02 +0.04 32 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.91 +0.02 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.82 +0.03 26 0 0 0
30MAR26 3.80 C 0.70 0.70 0.70 0.71 +0.01 20 3 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.62 0.00 20 0 32 0
30MAR26 4.00 C 0.53 0.53 0.53 0.52 -0.01 17 3 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.48 +0.03 22 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.38 0.00 19 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.32 +0.01 20 0 5,431 0
30MAR26 4.40 C 0.00 0.00 0.00 0.26 0.00 19 0 4,151 0
30MAR26 4.50 C 0.00 0.00 0.00 0.22 +0.01 20 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 0.00 0.00 0.00 0.14 0.00 20 0 1,382 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 +0.01 21 0 1,003 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 0.00 21 0 3,407 0
30MAR26 5.00 C 0.07 0.07 0.07 0.07 0.00 21 2 575 -2
30MAR26 5.25 C 0.00 0.00 0.00 0.04 0.00 22 0 625 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 681 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.60 0.00 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.50 0.00 23 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.41 +0.01 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.21 0.00 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.11 0.00 19 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.02 0.00 21 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.92 +0.01 18 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.83 0.00 19 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 0.00 21 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 0.00 20 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.52 +0.01 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 +0.01 20 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 20 0 591 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 +0.01 20 0 102 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 +0.01 20 0 110 0
29JUN26 4.70 C 0.00 0.00 0.00 0.19 0.00 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 0.10 0.00 20 0 283 0
29JUN26 5.25 C 0.08 0.08 0.08 0.06 0.00 20 10 54 +10
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 43 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 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.60 0.00 26 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.50 0.00 22 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.41 +0.01 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.21 0.00 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 0.00 18 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.02 0.00 20 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.92 -0.01 17 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 -0.01 18 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 0.00 19 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 +0.01 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 +0.03 22 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 +0.01 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 +0.01 21 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 21 0 180 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 +0.02 21 0 22 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 +0.02 22 0 14 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 0.21 0.00 21 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 0.00 22 0 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 0.00 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 0.05 0.00 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 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 1,249 96,187 +781
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 158 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 347 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 6,430 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,760 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 21,333 0
27NOV25 4.20 P 0.01 0.01 0.01 0.01 0.00 28 7 1,383 -7
27NOV25 4.30 P 0.01 0.02 0.01 0.02 0.00 25 12 1,192 +1
27NOV25 4.40 P 0.04 0.05 0.04 0.05 0.00 25 123 3,287 +63
27NOV25 4.50 P 0.09 0.11 0.09 0.10 0.00 24 432 548 +275
27NOV25 4.60 P 0.00 0.00 0.00 0.18 -0.01 27 0 12 0
27NOV25 4.70 P 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 5,877 0
30DEC25 3.70 P 0.01 0.01 0.01 0.01 0.00 33 12 1,717 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 2,014 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 4,615 0
30DEC25 4.00 P 0.01 0.01 0.01 0.01 0.00 21 1 3,068 +1
30DEC25 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 6,380 0
30DEC25 4.20 P 0.03 0.03 0.03 0.04 0.00 22 321 4,696 +307
30DEC25 4.30 P 0.07 0.07 0.07 0.06 0.00 20 50 1,589 -50
30DEC25 4.40 P 0.09 0.09 0.09 0.10 0.00 21 271 562 -100
30DEC25 4.50 P 0.00 0.00 0.00 0.15 0.00 20 0 358 0
30DEC25 4.60 P 0.18 0.18 0.18 0.22 0.00 22 1 198 +1
30DEC25 4.70 P 0.00 0.00 0.00 0.29 -0.01 21 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.38 -0.01 23 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.58 0.00 30 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.82 -0.01 35 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 1,089 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 6,383 0
29JAN26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2,328 0
29JAN26 4.10 P 0.00 0.00 0.00 0.04 0.00 21 0 1,479 0
29JAN26 4.20 P 0.06 0.06 0.06 0.06 0.00 20 2 488 0
29JAN26 4.30 P 0.00 0.00 0.00 0.09 0.00 20 0 694 0
29JAN26 4.40 P 0.12 0.12 0.12 0.13 0.00 20 100 128 0
29JAN26 4.50 P 0.18 0.18 0.17 0.19 0.00 21 34 54 +34
29JAN26 4.60 P 0.24 0.24 0.24 0.25 0.00 21 100 130 +100
29JAN26 4.70 P 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.58 0.00 24 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.82 -0.01 49 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.07 -0.01 53 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.32 -0.01 57 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 0.00 20 0 244 0
26FEB26 4.00 P 0.00 0.00 0.00 0.03 0.00 19 0 77 0
26FEB26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 36 0
26FEB26 4.20 P 0.07 0.07 0.07 0.08 +0.01 20 10 1,100 0
26FEB26 4.30 P 0.00 0.00 0.00 0.11 0.00 20 0 85 0
26FEB26 4.40 P 0.00 0.00 0.00 0.15 0.00 20 0 50 0
26FEB26 4.50 P 0.20 0.20 0.20 0.21 0.00 21 10 16 +10
26FEB26 4.60 P 0.00 0.00 0.00 0.27 0.00 21 0 20 0
26FEB26 4.70 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.39 -0.03 18 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.58 -0.02 22 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.82 -0.01 25 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.82 -0.01 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.07 -0.01 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.32 -0.01 51 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0
30MAR26 3.50 P 0.01 0.01 0.01 0.01 0.00 24 5 185 -5
30MAR26 3.60 P 0.01 0.01 0.01 0.01 0.00 21 60 591 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 20 0 2,444 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 22 0 7,477 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 0.00 20 0 6,468 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 0.00 20 0 3,949 0
30MAR26 4.20 P 0.10 0.10 0.10 0.10 0.00 20 10 779 -10
30MAR26 4.30 P 0.00 0.00 0.00 0.14 +0.01 21 0 474 0
30MAR26 4.40 P 0.00 0.00 0.00 0.18 0.00 20 0 3,065 0
30MAR26 4.50 P 0.23 0.23 0.23 0.23 -0.01 20 1 162 -1
30MAR26 4.60 P 0.00 0.00 0.00 0.29 0.00 21 0 96 0
30MAR26 4.70 P 0.00 0.00 0.00 0.36 0.00 21 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.43 -0.01 21 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.50 -0.02 20 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.59 -0.02 21 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.82 -0.01 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.07 -0.01 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.58 0.00 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.82 -0.01 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.07 -0.01 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.32 -0.01 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 18 0 186 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 0.00 21 0 1,228 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 20 0 102 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.01 20 0 538 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.01 20 0 453 0
29JUN26 4.00 P 0.11 0.11 0.11 0.12 +0.01 20 20 844 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 0.00 19 0 700 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.01 19 0 962 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 0.00 19 0 966 0
29JUN26 4.40 P 0.00 0.00 0.00 0.28 0.00 19 0 1,145 0
29JUN26 4.50 P 0.00 0.00 0.00 0.33 -0.01 18 0 452 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 -0.01 18 0 442 0
29JUN26 4.70 P 0.00 0.00 0.00 0.46 0.00 18 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.53 0.00 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.60 -0.01 17 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.68 -0.01 17 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.89 -0.01 15 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 22 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 0.04 0.00 22 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 23 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 23 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 0.12 0.00 22 0 906 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 0.00 22 0 890 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 491 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 0.00 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 0.00 22 0 112 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.01 22 0 29 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.01 23 0 5 0
29SEP26 4.50 P 0.42 0.42 0.42 0.43 +0.01 23 4 177 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.01 23 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 0.00 23 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 0.00 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 0.00 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 0.00 24 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 1.21 0.00 26 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.44 -0.01 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.68 0.00 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.91 0.00 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.15 +0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 0.00 31 0 0 0
TOTAL PUT 1,586 124,728 +619
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$ 32.32
27NOV25 21.00 C 0.00 0.00 0.00 11.34 -1.11 92 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 10.60 -0.76 174 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 9.34 -1.17 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.59 -1.00 140 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.34 -1.23 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 6.53 -0.91 102 0 3 0
27NOV25 27.00 C 0.00 0.00 0.00 5.34 -1.05 0 0 3 0
27NOV25 28.00 C 0.00 0.00 0.00 4.35 -1.18 38 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 3.37 -1.14 38 0 15 0
27NOV25 30.00 C 0.00 0.00 0.00 2.44 -1.03 38 0 47 0
27NOV25 31.00 C 0.00 0.00 0.00 1.66 -0.85 41 0 131 0
27NOV25 32.00 C 0.00 0.00 0.00 0.99 -0.77 39 0 461 0
27NOV25 33.00 C 0.00 0.00 0.00 0.52 -0.58 39 0 317 0
27NOV25 34.00 C 0.26 0.26 0.22 0.23 -0.39 38 18 96 +1
27NOV25 35.00 C 0.00 0.00 0.00 0.09 -0.23 38 0 158 0
27NOV25 36.00 C 0.06 0.06 0.06 0.04 -0.11 40 20 147 0
27NOV25 37.00 C 0.01 0.01 0.01 0.01 -0.05 38 122 314 -43
27NOV25 38.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 136 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 108 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 86 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.12 -1.11 136 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.64 -0.97 133 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.08 -0.87 120 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.39 -1.35 58 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.97 -1.23 94 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 14.39 -1.35 0 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 13.90 -1.10 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.57 -1.01 96 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.90 -1.18 45 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.40 -1.37 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 11.60 -1.17 83 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.60 -1.18 75 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.42 -1.31 39 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 8.59 -1.14 60 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.44 -1.22 35 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 6.53 -1.06 41 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 5.43 -1.09 0 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 4.50 -1.29 27 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 3.72 -1.11 32 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 2.95 -1.05 33 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 2.41 -0.89 37 0 562 0
30DEC25 32.00 C 0.00 0.00 0.00 1.84 -0.67 36 0 1,132 0
30DEC25 33.00 C 1.62 1.62 1.62 1.35 -0.70 36 27 1,186 +27
30DEC25 34.00 C 1.10 1.10 0.96 0.98 -0.50 36 4 1,812 -1
30DEC25 35.00 C 0.75 0.75 0.64 0.68 -0.43 36 4 1,753 0
30DEC25 36.00 C 0.43 0.49 0.43 0.47 -0.34 36 44 429 0
30DEC25 37.00 C 0.32 0.32 0.32 0.32 -0.26 36 20 75 +5
30DEC25 38.00 C 0.26 0.26 0.23 0.21 -0.20 36 45 102 +6
30DEC25 39.00 C 0.00 0.00 0.00 0.13 -0.15 36 0 25 0
30DEC25 40.00 C 0.00 0.00 0.00 0.08 -0.12 36 0 1,253 0
30DEC25 41.00 C 0.00 0.00 0.00 0.05 -0.09 36 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.03 -0.06 36 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 11.67 -1.10 64 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.60 -1.25 53 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.42 -1.31 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.70 -1.03 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.45 -1.40 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.63 -1.26 33 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.65 -1.31 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.12 -0.95 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.37 -0.82 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.44 -0.76 34 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.94 -0.82 37 0 2 0
29JAN26 32.00 C 0.00 0.00 0.00 2.39 -0.68 37 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 1.96 -0.55 37 0 81 0
29JAN26 34.00 C 0.00 0.00 0.00 1.57 -0.49 37 0 30 0
29JAN26 35.00 C 0.00 0.00 0.00 1.21 -0.47 37 0 36 0
29JAN26 36.00 C 0.94 0.94 0.93 0.93 -0.39 37 18 34 -4
29JAN26 37.00 C 0.00 0.00 0.00 0.72 -0.32 37 0 95 0
29JAN26 38.00 C 0.65 0.65 0.65 0.55 -0.26 37 10 30 -1
29JAN26 39.00 C 0.43 0.43 0.43 0.41 -0.21 37 10 79 -10
29JAN26 40.00 C 0.33 0.33 0.33 0.31 -0.16 37 5 47 -5
29JAN26 41.00 C 0.00 0.00 0.00 0.23 -0.13 37 0 18 0
29JAN26 42.00 C 0.00 0.00 0.00 0.16 -0.11 37 0 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.12 -0.08 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.60 -1.25 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.77 -1.05 46 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.70 -1.10 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.73 -1.13 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.72 -1.21 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.93 -1.26 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.48 -0.78 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.46 -1.10 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.06 -0.77 39 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 3.33 -0.83 37 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 2.78 -0.70 36 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 2.37 -0.57 37 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 1.97 -0.53 37 0 30 0
26FEB26 35.00 C 1.63 1.63 1.56 1.56 -0.54 36 30 45 +30
26FEB26 36.00 C 0.00 0.00 0.00 1.28 -0.46 36 0 30 0
26FEB26 37.00 C 1.02 1.02 1.02 1.03 -0.39 36 5 31 +5
26FEB26 38.00 C 0.00 0.00 0.00 0.84 -0.33 37 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.68 -0.27 37 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.55 -0.21 37 0 21 0
26FEB26 41.00 C 0.00 0.00 0.00 0.44 -0.17 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.35 -0.13 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.27 -0.11 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.12 -1.11 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.64 -1.07 65 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.26 -0.93 71 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.58 -1.16 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.06 -1.14 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.65 -1.09 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.08 -1.08 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.57 -1.14 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.12 -1.10 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.66 -1.11 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.81 -0.96 49 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 10.72 -1.13 39 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 9.79 -1.12 38 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 8.85 -1.14 36 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 8.01 -1.03 37 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.34 -0.82 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.44 -0.88 38 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.48 -1.09 34 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.87 -0.90 35 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 4.16 -1.04 34 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.64 -0.80 35 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.11 -0.64 35 0 1,608 0
30MAR26 33.00 C 0.00 0.00 0.00 2.71 -0.62 36 0 91 0
30MAR26 34.00 C 0.00 0.00 0.00 2.27 -0.59 36 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 1.92 -0.55 36 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 1.64 -0.49 36 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 1.39 -0.37 36 0 26 0
30MAR26 38.00 C 0.00 0.00 0.00 1.15 -0.36 36 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 0.95 -0.33 36 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 0.78 -0.29 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.64 -0.27 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.52 -0.21 36 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.42 -0.19 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.34 -0.16 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.28 -0.14 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.22 -0.13 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.18 -1.02 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.76 -0.98 44 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 14.23 -1.04 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.75 -1.05 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.26 -1.01 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.80 -1.04 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.88 -1.03 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.05 -0.91 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.16 -0.93 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.20 -1.06 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.46 -0.89 38 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.67 -0.91 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.90 -0.94 37 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.23 -0.76 37 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.54 -0.87 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.00 -0.63 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.41 -0.78 36 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 3.98 -0.68 37 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 3.46 -0.74 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.07 -0.60 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.70 -0.60 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.36 -0.55 36 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.01 -0.56 36 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.76 -0.48 36 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 1.53 -0.44 36 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 1.35 -0.38 36 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 1.13 -0.38 36 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.98 -0.34 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.84 -0.27 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.72 -0.25 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.62 -0.22 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.53 -0.20 36 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 12.02 -0.92 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.12 -0.96 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.27 -0.97 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.45 -0.98 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.73 -0.94 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.02 -0.89 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.30 -0.77 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.64 -0.82 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.01 -0.83 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.44 -0.79 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.90 -0.76 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.42 -0.76 37 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 3.85 -0.84 35 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.46 -0.67 35 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 3.11 -0.63 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.78 -0.60 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.49 -0.55 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.27 -0.49 36 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.05 -0.46 36 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 1.82 -0.46 36 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.57 -0.49 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.41 -0.38 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.24 -0.38 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.11 -0.35 35 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 0.99 -0.31 35 0 3 0
TOTAL CALL 382 20,940 +10
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 80 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 66 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 137 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 111 0
27NOV25 29.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 530 0
27NOV25 30.00 P 0.14 0.14 0.14 0.10 +0.05 39 1 191 -1
27NOV25 31.00 P 0.28 0.29 0.28 0.27 +0.13 38 5 168 -4
27NOV25 32.00 P 0.45 0.66 0.45 0.60 +0.27 37 33 474 -11
27NOV25 33.00 P 1.10 1.10 1.10 1.13 +0.45 37 3 549 0
27NOV25 34.00 P 0.00 0.00 0.00 1.85 +0.65 35 0 60 0
27NOV25 35.00 P 0.00 0.00 0.00 2.75 +0.86 38 0 115 0
27NOV25 36.00 P 0.00 0.00 0.00 3.81 +1.07 55 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 4.82 +1.08 65 0 111 0
27NOV25 38.00 P 0.00 0.00 0.00 5.82 +1.15 75 0 9 -20
27NOV25 39.00 P 0.00 0.00 0.00 6.88 +1.22 90 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 7.83 +1.17 93 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 8.86 +1.20 105 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.68 +1.02 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 10.68 +1.02 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.81 +1.15 120 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 12.77 +1.11 119 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 13.68 +1.02 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 0.02 0.02 0.02 0.01 0.00 74 20 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 74 0
30DEC25 26.00 P 0.10 0.10 0.10 0.05 0.00 36 10 172 +10
30DEC25 27.00 P 0.18 0.18 0.17 0.11 +0.02 36 16 99 0
30DEC25 28.00 P 0.29 0.29 0.29 0.21 +0.04 36 110 57 -99
30DEC25 29.00 P 0.42 0.44 0.42 0.38 +0.10 36 5 122 +5
30DEC25 30.00 P 0.00 0.00 0.00 0.62 +0.16 36 0 214 0
30DEC25 31.00 P 0.85 1.00 0.85 0.93 +0.21 36 26 644 0
30DEC25 32.00 P 0.00 0.00 0.00 1.34 +0.28 35 0 1,230 0
30DEC25 33.00 P 0.00 0.00 0.00 1.89 +0.41 36 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 2.49 +0.50 35 0 590 0
30DEC25 35.00 P 0.00 0.00 0.00 3.34 +0.75 38 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 3.91 +0.64 32 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 5.03 +0.97 41 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 5.96 +1.11 43 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.88 +1.04 45 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.88 +1.12 49 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.89 +1.18 53 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.68 +1.01 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.68 +1.01 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.85 +1.19 62 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.81 +1.15 63 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.76 +1.10 62 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 0.02 +0.01 39 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 109 0
29JAN26 26.00 P 0.00 0.00 0.00 0.20 +0.06 37 0 167 0
29JAN26 27.00 P 0.00 0.00 0.00 0.32 +0.09 37 0 22 0
29JAN26 28.00 P 0.00 0.00 0.00 0.50 +0.13 37 0 18 0
29JAN26 29.00 P 0.76 0.76 0.76 0.74 +0.18 37 12 77 0
29JAN26 30.00 P 0.00 0.00 0.00 1.02 +0.24 36 0 52 0
29JAN26 31.00 P 0.00 0.00 0.00 1.38 +0.31 36 0 455 0
29JAN26 32.00 P 0.00 0.00 0.00 1.82 +0.37 36 0 201 0
29JAN26 33.00 P 0.00 0.00 0.00 2.35 +0.44 36 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 2.96 +0.53 36 0 40 0
29JAN26 35.00 P 0.00 0.00 0.00 3.56 +0.53 34 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 4.54 +0.89 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.33 +1.01 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.18 +0.99 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.11 +0.86 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.98 +1.22 42 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.01 +1.07 47 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.86 +1.11 45 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.92 +1.21 50 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.23 +0.07 37 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 0.36 +0.10 37 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.53 +0.14 37 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.73 +0.15 37 0 20 0
26FEB26 29.00 P 0.00 0.00 0.00 0.98 +0.18 36 0 4 0
26FEB26 30.00 P 0.00 0.00 0.00 1.31 +0.25 36 0 50 0
26FEB26 31.00 P 1.72 1.72 1.72 1.69 +0.32 36 7 22 +7
26FEB26 32.00 P 0.00 0.00 0.00 2.26 +0.50 38 0 41 0
26FEB26 33.00 P 0.00 0.00 0.00 2.74 +0.49 37 0 105 0
26FEB26 34.00 P 0.00 0.00 0.00 3.26 +0.50 36 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.05 +0.69 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.85 +0.92 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.33 +0.72 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.18 +0.61 35 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.27 +1.02 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.98 +1.07 37 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.01 +1.07 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.86 +0.87 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.92 +1.06 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.22 +0.04 36 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.33 +0.05 36 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.49 +0.08 36 0 15 0
30MAR26 27.00 P 0.00 0.00 0.00 0.69 +0.11 36 0 120 0
30MAR26 28.00 P 0.00 0.00 0.00 0.95 +0.16 36 0 18 0
30MAR26 29.00 P 0.00 0.00 0.00 1.24 +0.20 36 0 29 0
30MAR26 30.00 P 0.00 0.00 0.00 1.59 +0.26 36 0 2,406 0
30MAR26 31.00 P 0.00 0.00 0.00 2.00 +0.30 36 0 61 0
30MAR26 32.00 P 0.00 0.00 0.00 2.54 +0.46 37 0 133 0
30MAR26 33.00 P 0.00 0.00 0.00 3.00 +0.44 36 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 3.64 +0.48 37 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 4.24 +0.55 36 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 5.04 +0.67 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.68 +0.64 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.48 +0.86 37 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 7.27 +0.92 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.20 +0.89 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.23 +1.05 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.95 +0.91 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.92 +1.06 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.98 +1.10 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.81 +0.97 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.76 +1.06 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.35 +0.05 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.50 +0.07 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.68 +0.10 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.90 +0.11 36 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.15 +0.12 36 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.45 +0.15 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.77 +0.15 36 0 0 0
29JUN26 29.00 P 2.09 2.12 2.09 2.22 +0.27 36 1,000 1,000 +900
29JUN26 30.00 P 2.50 2.54 2.50 2.66 +0.32 36 850 1,037 +745
29JUN26 31.00 P 0.00 0.00 0.00 3.09 +0.32 36 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.57 +0.37 35 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 4.16 +0.40 35 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.72 +0.38 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.41 +0.54 35 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.02 +0.53 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.71 +0.54 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.52 +0.67 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.20 +0.45 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.19 +0.54 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.80 +0.66 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.85 +0.97 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.62 +0.89 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.44 +0.84 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.31 +0.74 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.29 +0.84 32 0 0 0
29SEP26 21.00 P 0.54 0.54 0.54 0.42 +0.03 36 2 32 +2
29SEP26 22.00 P 0.00 0.00 0.00 0.57 +0.04 36 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 +0.07 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.96 +0.08 35 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.26 +0.13 36 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.57 +0.14 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.91 +0.17 36 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.26 +0.17 36 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 2.67 +0.19 36 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 3.13 +0.24 35 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 3.64 +0.28 36 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 4.18 +0.35 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.75 +0.38 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.41 +0.47 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.95 +0.40 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.63 +0.50 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.33 +0.56 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.02 +0.58 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.79 +0.67 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.55 +0.68 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.35 +0.67 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.17 +0.75 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.98 +0.72 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.91 +0.81 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.78 +0.85 35 0 0 0
TOTAL PUT 2,100 21,725 +1,534
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$ 5.54
27NOV25 4.20 C 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.54 -0.09 0 0 20 0
27NOV25 5.25 C 0.00 0.00 0.00 0.30 -0.08 22 0 50 0
27NOV25 5.50 C 0.00 0.00 0.00 0.12 -0.05 27 0 20 0
27NOV25 5.75 C 0.00 0.00 0.00 0.02 -0.03 24 0 320 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 54 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 107 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.86 -0.08 56 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.76 -0.06 52 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.66 -0.08 48 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.56 -0.08 44 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.44 -0.10 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.05 -0.08 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.94 -0.09 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
30DEC25 4.80 C 0.75 0.75 0.75 0.75 -0.07 0 5 20 -5
30DEC25 4.90 C 0.00 0.00 0.00 0.66 -0.07 11 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.56 -0.07 0 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.34 -0.07 17 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.18 -0.07 19 0 333 0
30DEC25 5.75 C 0.00 0.00 0.00 0.08 -0.03 20 0 155 0
30DEC25 6.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.98 -0.06 24 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.86 -0.09 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.78 -0.07 19 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.69 -0.07 20 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.60 -0.07 20 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.41 -0.06 21 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.25 -0.05 21 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 -0.02 22 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.26 -0.09 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.88 -0.09 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.79 -0.08 14 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.72 -0.07 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.63 -0.07 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.44 -0.06 20 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.29 -0.06 20 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.00 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 1.86 -0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.37 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.30 -0.06 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.18 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.10 -0.07 16 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.01 -0.07 19 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.92 -0.07 20 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.82 -0.08 18 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.74 -0.08 19 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.66 -0.07 19 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.49 -0.06 21 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.34 -0.05 21 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.23 -0.04 21 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.10 -0.02 22 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.42 -0.08 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.24 -0.07 16 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.14 -0.08 13 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.06 -0.08 17 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.97 -0.08 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.90 -0.06 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.82 -0.07 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.74 -0.07 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.58 -0.05 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.43 -0.05 20 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.32 -0.04 20 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 -0.02 21 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 8.00 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 0.01 0.00 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.34 -0.07 16 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.25 -0.07 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.16 -0.07 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 -0.08 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.98 -0.08 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.90 -0.08 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.84 -0.06 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 -0.07 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 -0.06 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.06 20 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.04 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.02 21 0 2,430 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.01 21 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 5 40,791 -5
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 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 83 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 365 0
27NOV25 5.75 P 0.00 0.00 0.00 0.24 +0.06 30 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.47 +0.07 37 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.73 +0.08 58 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.98 +0.08 71 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.23 +0.08 83 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.48 +0.08 95 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.73 +0.08 106 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.98 +0.08 116 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.23 +0.08 126 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.48 +0.08 135 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.73 +0.08 144 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 48 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 140 0
30DEC25 5.50 P 0.00 0.00 0.00 0.13 +0.03 21 0 170 0
30DEC25 5.75 P 0.00 0.00 0.00 0.28 +0.05 21 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.49 +0.07 24 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.73 +0.08 29 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.98 +0.08 36 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.23 +0.08 42 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.49 +0.09 51 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.74 +0.09 57 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.99 +0.09 62 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.24 +0.09 67 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.49 +0.09 72 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.74 +0.09 76 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.19 +0.03 22 0 451 0
29JAN26 5.75 P 0.00 0.00 0.00 0.33 +0.04 23 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.52 +0.06 24 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.74 +0.07 26 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.98 +0.07 29 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.23 +0.08 34 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.49 +0.09 41 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.74 +0.09 45 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.99 +0.09 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.24 +0.09 54 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.49 +0.09 57 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.12 +0.02 22 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.36 +0.04 22 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.54 +0.06 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.75 +0.06 24 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.99 +0.07 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.23 +0.08 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.49 +0.09 36 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.74 +0.09 40 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.99 +0.09 44 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.24 +0.09 47 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.49 +0.09 50 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 22 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 23 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 22 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.15 +0.02 22 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.26 +0.04 23 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.39 +0.04 22 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.57 +0.05 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.77 +0.06 24 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.00 +0.08 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.23 +0.08 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.49 +0.09 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.74 +0.09 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.99 +0.09 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.24 +0.09 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.49 +0.09 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.74 +0.09 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 22 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.01 21 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 +0.01 21 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.02 21 0 30 0
29JUN26 5.50 P 0.30 0.30 0.30 0.31 +0.03 21 22 34 +22
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.04 21 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 +0.05 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 +0.06 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.01 +0.06 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.24 +0.08 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.49 +0.09 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.74 +0.09 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.99 +0.09 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.24 +0.09 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.49 +0.09 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.74 +0.09 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 4.50 P 0.08 0.08 0.08 0.09 +0.02 20 10 10 +10
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.01 19 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.03 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.03 19 0 70 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.03 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 +0.05 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 +0.05 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.98 +0.05 16 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 +0.06 15 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 +0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.63 +0.07 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.09 +0.08 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.33 +0.08 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
TOTAL PUT 32 9,840 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.89
27NOV25 2.80 C 0.00 0.00 0.00 1.10 -0.08 113 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.00 -0.08 103 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.90 -0.08 92 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.80 -0.08 82 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.70 -0.08 73 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.60 -0.08 63 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.49 -0.09 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.39 -0.09 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.29 -0.09 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.20 -0.08 24 0 135 0
27NOV25 3.80 C 0.00 0.00 0.00 0.12 -0.07 25 0 35 0
27NOV25 3.90 C 0.00 0.00 0.00 0.06 -0.06 25 0 225 0
27NOV25 4.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 172 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 -0.03 27 0 176 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 102 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 540 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 570 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.29 -0.09 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.10 -0.08 74 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.00 -0.08 67 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.90 -0.08 61 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.80 -0.08 55 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.70 -0.08 49 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.60 -0.09 43 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.49 -0.09 0 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.40 -0.08 31 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.31 -0.07 30 0 100 0
30DEC25 3.70 C 0.00 0.00 0.00 0.23 -0.06 29 0 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.16 -0.06 28 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.11 -0.05 27 0 764 0
30DEC25 4.00 C 0.08 0.08 0.08 0.07 -0.04 27 300 556 +300
30DEC25 4.10 C 0.00 0.00 0.00 0.05 -0.03 28 0 143 0
30DEC25 4.20 C 0.04 0.04 0.04 0.03 -0.02 27 26 500 0
30DEC25 4.30 C 0.00 0.00 0.00 0.02 -0.02 28 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 -0.01 27 0 35 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.00 -0.08 54 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.90 -0.08 49 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.80 -0.08 44 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.70 -0.08 39 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.60 -0.09 35 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.51 -0.08 34 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.42 -0.07 32 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.33 -0.07 28 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.27 -0.05 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.21 -0.06 29 0 450 0
29JAN26 3.90 C 0.00 0.00 0.00 0.16 -0.06 28 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.09 -0.05 28 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.07 -0.03 28 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.05 -0.03 28 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.04 -0.02 29 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.90 -0.08 42 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.80 -0.08 38 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.70 -0.08 34 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.61 -0.08 33 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.51 -0.08 29 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.43 -0.06 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.35 -0.06 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.23 -0.06 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.15 -0.05 27 0 12 0
26FEB26 4.10 C 0.00 0.00 0.00 0.12 -0.04 27 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.09 -0.04 27 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.07 -0.03 27 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.06 -0.02 28 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.02 -0.02 26 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.29 -0.09 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.10 -0.08 44 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.00 -0.08 40 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.90 -0.08 36 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.80 -0.08 33 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.70 -0.08 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.61 -0.08 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.52 -0.07 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.44 -0.07 25 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.38 -0.06 26 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.32 -0.06 26 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.27 -0.05 27 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.22 -0.05 26 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.15 -0.04 27 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.12 -0.04 27 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.10 -0.03 27 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.08 -0.03 27 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.29 -0.09 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.10 -0.08 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.00 -0.08 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.90 -0.09 25 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.81 -0.08 25 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.72 -0.06 24 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.64 -0.07 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 -0.07 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.50 -0.06 24 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.43 -0.07 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.37 -0.07 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 -0.06 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 -0.04 25 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 -0.04 25 0 186 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 -0.04 25 0 80 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 -0.05 25 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 -0.03 25 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.04 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.03 25 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.03 24 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.02 25 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.10 -0.11 22 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.00 -0.12 19 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.92 -0.12 21 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 -0.08 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 -0.08 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 -0.07 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 -0.08 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 -0.07 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 -0.08 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.07 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 -0.07 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 -0.06 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.06 26 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.04 26 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
29SEP26 4.60 C 0.15 0.15 0.15 0.16 -0.04 26 30 30 +30
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.03 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 50 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
TOTAL CALL 356 23,110 +330
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 683 0
27NOV25 3.80 P 0.00 0.00 0.00 0.03 +0.02 27 0 439 0
27NOV25 3.90 P 0.06 0.06 0.06 0.07 +0.03 27 5 225 +5
27NOV25 4.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 206 0
27NOV25 4.10 P 0.00 0.00 0.00 0.22 +0.07 29 0 217 0
27NOV25 4.20 P 0.00 0.00 0.00 0.32 +0.08 38 0 108 0
27NOV25 4.30 P 0.00 0.00 0.00 0.42 +0.09 47 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.52 +0.09 55 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.63 +0.09 72 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.73 +0.10 80 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.83 +0.10 87 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.93 +0.10 94 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 1.03 +0.10 101 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 1.13 +0.10 107 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.38 +0.10 123 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.63 +0.10 138 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 63 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.02 +0.01 28 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 34 0
30DEC25 3.60 P 0.04 0.04 0.04 0.05 +0.01 26 4 79 -4
30DEC25 3.70 P 0.00 0.00 0.00 0.08 +0.02 25 0 344 0
30DEC25 3.80 P 0.10 0.10 0.10 0.12 +0.03 24 30 1,232 +30
30DEC25 3.90 P 0.14 0.17 0.14 0.18 +0.04 25 40 410 +40
30DEC25 4.00 P 0.00 0.00 0.00 0.25 +0.05 25 0 353 0
30DEC25 4.10 P 0.00 0.00 0.00 0.33 +0.05 26 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.42 +0.07 28 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.51 +0.07 28 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.60 +0.07 26 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.70 +0.08 29 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.80 +0.07 32 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.89 +0.08 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.98 +0.06 0 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.13 +0.03 27 0 35 0
29JAN26 3.80 P 0.16 0.16 0.16 0.17 +0.03 27 10 150 +10
29JAN26 3.90 P 0.21 0.22 0.21 0.23 +0.04 27 20 60 +20
29JAN26 4.00 P 0.00 0.00 0.00 0.29 +0.04 27 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.37 +0.06 28 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.45 +0.05 29 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.54 +0.06 31 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.63 +0.07 32 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.72 +0.07 32 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.81 +0.07 32 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.90 +0.06 29 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.00 +0.08 32 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.19 +0.09 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.11 +0.02 26 0 5 0
26FEB26 3.70 P 0.00 0.00 0.00 0.15 +0.03 26 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.19 +0.02 26 0 15 0
26FEB26 3.90 P 0.00 0.00 0.00 0.25 +0.04 26 0 130 0
26FEB26 4.00 P 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.47 +0.07 28 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.55 +0.06 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.63 +0.06 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.73 +0.07 31 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 +0.07 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.91 +0.07 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.00 +0.06 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.10 +0.07 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 25 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 +0.01 26 0 455 0
30MAR26 3.40 P 0.00 0.00 0.00 0.07 +0.01 26 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.13 +0.02 26 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.17 +0.02 26 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.21 +0.02 25 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.27 +0.03 26 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 +0.03 25 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.49 +0.05 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 +0.06 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 +0.06 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 +0.07 30 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 +0.07 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 +0.07 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.01 +0.06 30 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.10 +0.06 28 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.20 +0.06 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.06 +0.01 25 0 780 0
29JUN26 3.30 P 0.05 0.05 0.05 0.07 +0.01 23 200 1,126 +200
29JUN26 3.40 P 0.00 0.00 0.00 0.10 +0.01 24 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.13 +0.02 24 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.16 +0.01 23 0 11 0
29JUN26 3.70 P 0.18 0.18 0.18 0.20 +0.02 23 10 50 +10
29JUN26 3.80 P 0.23 0.23 0.23 0.25 +0.03 24 3 21 +3
29JUN26 3.90 P 0.00 0.00 0.00 0.30 +0.03 23 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.36 +0.03 23 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.44 +0.04 25 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.51 +0.04 25 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.59 +0.05 26 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.67 +0.06 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.76 +0.06 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 +0.06 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.93 +0.06 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.02 +0.06 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.11 +0.06 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.20 +0.05 25 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 26 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 3.20 P 0.10 0.10 0.10 0.10 +0.01 26 760 1,070 +760
29SEP26 3.30 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.01 27 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 +0.02 27 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 +0.02 28 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 +0.02 27 0 15 0
29SEP26 3.80 P 0.00 0.00 0.00 0.34 +0.02 27 0 105 0
29SEP26 3.90 P 0.40 0.40 0.40 0.40 +0.03 28 50 83 +50
29SEP26 4.00 P 0.50 0.50 0.50 0.46 +0.04 28 5 325 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.52 +0.04 28 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 +0.05 28 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.66 +0.05 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 +0.05 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.81 +0.05 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.89 +0.05 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.98 +0.06 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.07 +0.07 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 +0.07 31 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 +0.07 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.49 +0.08 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 +0.09 38 0 0 0
TOTAL PUT 1,137 19,017 +1,129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.66
27NOV25 19.50 C 0.00 0.00 0.00 10.23 -0.72 138 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.68 -0.74 89 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.68 -0.75 76 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.68 -0.76 62 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.77 -0.55 100 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.66 -0.81 0 0 0 0
27NOV25 25.00 C 5.00 5.00 4.60 4.82 -0.66 80 60 24 -16
27NOV25 26.00 C 0.00 0.00 0.00 3.76 -0.57 57 0 25 0
27NOV25 27.00 C 0.00 0.00 0.00 2.70 -0.74 32 0 19 0
27NOV25 28.00 C 0.00 0.00 0.00 1.72 -0.73 25 0 64 0
27NOV25 29.00 C 1.08 1.14 0.98 0.97 -0.58 30 87 3,094 +4
27NOV25 30.00 C 0.38 0.47 0.38 0.45 -0.39 31 55 187 -40
27NOV25 31.00 C 0.00 0.00 0.00 0.16 -0.22 31 0 149 0
27NOV25 32.00 C 0.07 0.07 0.07 0.05 -0.10 32 30 899 -30
27NOV25 33.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 2,013 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 663 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 298 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 156 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 768 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.23 -0.72 60 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.73 -0.92 51 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.23 -0.77 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.73 -0.74 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.29 -0.71 71 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.85 -0.65 77 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.24 -0.75 38 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.00 -0.50 84 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.75 -0.77 39 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.70 -0.80 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 6.96 -0.53 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.67 -0.85 0 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 4.95 -0.62 41 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 3.96 -0.67 34 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 2.96 -0.74 27 0 1,109 0
30DEC25 28.00 C 0.00 0.00 0.00 2.19 -0.59 27 0 541 0
30DEC25 29.00 C 0.00 0.00 0.00 1.53 -0.55 27 0 242 0
30DEC25 30.00 C 0.00 0.00 0.00 1.03 -0.46 28 0 1,440 0
30DEC25 31.00 C 0.67 0.70 0.67 0.66 -0.36 28 202 3,526 0
30DEC25 32.00 C 0.00 0.00 0.00 0.40 -0.28 28 0 1,188 0
30DEC25 33.00 C 0.25 0.26 0.25 0.23 -0.19 28 60 6,701 +60
30DEC25 34.00 C 0.18 0.18 0.15 0.13 -0.12 29 60 1,534 -12
30DEC25 35.00 C 0.00 0.00 0.00 0.07 -0.08 29 0 227 0
30DEC25 36.00 C 0.05 0.05 0.05 0.04 -0.04 29 30 234 +15
30DEC25 37.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 150 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.24 -0.83 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.00 -0.57 61 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.75 -0.88 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.70 -0.80 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.96 -0.63 39 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.79 -0.93 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.95 -0.62 28 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 4.03 -0.79 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.24 -0.67 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.58 -0.61 28 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 1.97 -0.55 28 0 252 0
29JAN26 30.00 C 0.00 0.00 0.00 1.48 -0.48 29 0 145 0
29JAN26 31.00 C 0.00 0.00 0.00 1.11 -0.38 30 0 64 0
29JAN26 32.00 C 0.00 0.00 0.00 0.81 -0.31 30 0 136 0
29JAN26 33.00 C 0.00 0.00 0.00 0.57 -0.26 30 0 725 0
29JAN26 34.00 C 0.48 0.48 0.48 0.38 -0.21 30 48 1,719 -48
29JAN26 35.00 C 0.00 0.00 0.00 0.25 -0.16 30 0 1,021 0
29JAN26 36.00 C 0.00 0.00 0.00 0.17 -0.11 30 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.11 -0.08 30 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.07 -0.06 30 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.27 -0.91 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.00 -0.68 48 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.82 -0.81 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.83 -0.83 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.96 -0.76 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.01 -0.86 28 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.06 -0.83 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.29 -0.81 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.53 -0.77 28 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.87 -0.70 29 0 0 0
26FEB26 29.00 C 2.36 2.36 2.36 2.29 -0.55 29 2 720 -2
26FEB26 30.00 C 0.00 0.00 0.00 1.80 -0.49 29 0 340 0
26FEB26 31.00 C 0.00 0.00 0.00 1.40 -0.43 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.09 -0.36 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.84 -0.29 30 0 245 0
26FEB26 34.00 C 0.00 0.00 0.00 0.62 -0.24 30 0 418 0
26FEB26 35.00 C 0.00 0.00 0.00 0.45 -0.20 30 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.32 -0.16 30 0 204 0
26FEB26 37.00 C 0.00 0.00 0.00 0.23 -0.12 30 0 4 0
26FEB26 38.00 C 0.00 0.00 0.00 0.16 -0.10 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.11 -0.07 30 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.41 -0.67 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.94 -0.72 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.42 -0.67 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.93 -0.73 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.43 -0.76 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.00 -0.68 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.86 -0.85 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.97 -0.75 25 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.07 -0.80 28 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.12 -0.92 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.31 -0.84 28 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.62 -0.61 30 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.92 -0.63 30 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 3.29 -0.62 31 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 2.75 -0.57 31 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 2.32 -0.43 32 0 80 0
30MAR26 31.00 C 0.00 0.00 0.00 1.90 -0.42 32 0 61 0
30MAR26 32.00 C 0.00 0.00 0.00 1.51 -0.42 32 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 1.21 -0.35 32 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 1.01 -0.27 32 0 341 0
30MAR26 35.00 C 0.00 0.00 0.00 0.76 -0.27 32 0 766 0
30MAR26 36.00 C 0.00 0.00 0.00 0.63 -0.22 32 0 1,456 0
30MAR26 37.00 C 0.00 0.00 0.00 0.49 -0.19 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.38 -0.16 32 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.29 -0.12 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.22 -0.11 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.17 -0.09 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.13 -0.07 32 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 12.05 -0.77 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.55 -0.82 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.05 -0.77 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.62 -0.76 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.15 -0.75 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.22 -0.79 32 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.47 -0.62 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.52 -0.72 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.71 -0.70 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.96 -0.71 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.29 -0.59 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.58 -0.59 33 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 4.00 -0.60 33 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 3.45 -0.57 33 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.04 -0.35 34 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 2.58 -0.34 33 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 2.19 -0.33 33 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.87 -0.29 33 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.63 -0.21 34 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.37 -0.24 34 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 1.16 -0.20 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.96 -0.19 33 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.78 -0.18 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.66 -0.13 33 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.54 -0.11 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.46 -0.09 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.38 -0.07 33 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 10.71 -0.69 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.27 -0.63 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.36 -0.65 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.53 -0.59 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.64 -0.63 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.93 -0.54 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.14 -0.59 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.46 -0.63 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.84 -0.65 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.28 -0.67 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.81 -0.77 33 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 3.46 -0.66 34 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 3.06 -0.62 34 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.69 -0.61 34 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.37 -0.57 34 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 2.14 -0.49 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.87 -0.40 34 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.64 -0.37 34 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.43 -0.37 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.22 -0.37 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.05 -0.41 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.92 -0.38 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.80 -0.34 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.69 -0.33 34 0 3 0
TOTAL CALL 634 37,921 -69
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 553 0
27NOV25 27.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 381 0
27NOV25 28.00 P 0.13 0.13 0.12 0.10 +0.05 33 12 531 -4
27NOV25 29.00 P 0.32 0.37 0.30 0.33 +0.14 33 109 338 -54
27NOV25 30.00 P 0.00 0.00 0.00 0.80 +0.31 33 0 164 0
27NOV25 31.00 P 0.00 0.00 0.00 1.53 +0.49 35 0 85 0
27NOV25 32.00 P 0.00 0.00 0.00 2.44 +0.63 41 0 147 0
27NOV25 33.00 P 0.00 0.00 0.00 3.44 +0.64 52 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.47 +0.71 66 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.50 +0.80 80 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.40 +0.70 74 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.36 +0.66 71 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.36 +0.66 79 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.36 +0.66 86 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.42 +0.72 109 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 11.34 +0.64 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 12.34 +0.64 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 48 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 0.00 30 0 81 0
30DEC25 25.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 229 0
30DEC25 26.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 678 0
30DEC25 27.00 P 0.31 0.31 0.31 0.24 +0.05 29 37 1,621 +37
30DEC25 28.00 P 0.44 0.55 0.44 0.47 +0.09 29 105 709 +75
30DEC25 29.00 P 0.72 0.91 0.72 0.83 +0.18 29 168 1,181 +153
30DEC25 30.00 P 0.00 0.00 0.00 1.33 +0.28 29 0 3,133 0
30DEC25 31.00 P 1.91 1.96 1.91 1.97 +0.37 30 3 1,050 0
30DEC25 32.00 P 0.00 0.00 0.00 2.69 +0.45 30 0 432 0
30DEC25 33.00 P 0.00 0.00 0.00 3.52 +0.55 30 0 223 0
30DEC25 34.00 P 0.00 0.00 0.00 4.52 +0.62 36 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.51 +0.75 40 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.40 +0.68 38 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.54 +0.79 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.45 +0.75 50 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.62 +0.92 64 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.42 +0.72 55 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.34 +0.59 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.62 +0.87 76 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 0.00 31 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 205 0
29JAN26 26.00 P 0.00 0.00 0.00 0.30 +0.04 30 0 189 0
29JAN26 27.00 P 0.51 0.51 0.51 0.51 +0.07 30 38 163 +38
29JAN26 28.00 P 0.79 0.79 0.79 0.81 +0.14 30 175 538 +132
29JAN26 29.00 P 1.21 1.27 1.17 1.19 +0.17 30 303 735 +265
29JAN26 30.00 P 1.71 1.71 1.71 1.71 +0.27 30 15 454 +15
29JAN26 31.00 P 0.00 0.00 0.00 2.33 +0.35 31 0 73 0
29JAN26 32.00 P 0.00 0.00 0.00 3.00 +0.39 31 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.82 +0.50 32 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.66 +0.64 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.56 +0.76 34 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.40 +0.50 31 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.54 +0.79 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.45 +0.74 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.62 +0.66 51 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.48 +0.78 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 144 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
26FEB26 25.00 P 0.32 0.32 0.32 0.29 +0.04 30 15 80 0
26FEB26 26.00 P 0.00 0.00 0.00 0.47 +0.07 30 0 116 0
26FEB26 27.00 P 0.75 0.75 0.75 0.71 +0.11 30 74 391 +74
26FEB26 28.00 P 1.08 1.09 1.00 1.02 +0.13 30 207 1,077 +207
26FEB26 29.00 P 1.47 1.51 1.41 1.43 +0.17 30 360 460 +345
26FEB26 30.00 P 0.00 0.00 0.00 1.99 +0.28 31 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 2.59 +0.35 31 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.23 +0.38 31 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 4.02 +0.48 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.66 +0.36 29 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.69 +0.59 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.65 +0.75 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.61 +0.78 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.60 +0.84 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.62 +0.66 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.48 +0.78 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 33 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 33 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 0.00 33 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 132 0
30MAR26 23.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.52 +0.07 33 0 50 0
30MAR26 26.00 P 0.00 0.00 0.00 0.74 +0.09 32 0 2 0
30MAR26 27.00 P 0.00 0.00 0.00 1.02 +0.10 32 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 1.36 +0.13 32 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 1.79 +0.17 32 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.36 +0.22 33 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.85 +0.19 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.47 +0.19 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.19 +0.29 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.97 +0.41 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.82 +0.49 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.69 +0.56 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.61 +0.46 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.60 +0.58 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.62 +0.65 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.48 +0.59 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.37 +0.62 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.62 +0.87 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 +0.04 33 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 +0.04 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.49 +0.06 33 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.69 +0.08 34 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 0.94 +0.11 33 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 1.23 +0.13 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 1.57 +0.14 33 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 1.97 +0.20 33 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.42 +0.25 33 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.93 +0.22 33 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.44 +0.26 33 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.10 +0.33 33 0 30 0
29JUN26 32.00 P 0.00 0.00 0.00 4.78 +0.39 33 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.53 +0.47 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.24 +0.55 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.00 +0.33 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.76 +0.54 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.64 +0.37 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.47 +0.46 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.37 +0.36 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.24 +0.62 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.19 +0.58 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.14 +0.58 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.04 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 -0.04 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.59 -0.03 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.80 -0.05 34 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 -0.01 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.35 0.00 34 0 73 0
29SEP26 25.00 P 0.00 0.00 0.00 1.69 +0.02 34 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 2.07 +0.03 34 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.49 +0.05 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.96 +0.07 34 0 87 0
29SEP26 29.00 P 0.00 0.00 0.00 3.51 +0.14 34 0 40 0
29SEP26 30.00 P 4.20 4.20 4.20 4.07 +0.16 34 2 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.67 +0.09 34 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 5.32 +0.25 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.05 +0.36 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.75 +0.36 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.55 +0.44 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.33 +0.45 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.12 +0.47 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.94 +0.48 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.78 +0.45 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.63 +0.62 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.52 +0.52 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.38 +0.56 36 0 0 0
TOTAL PUT 1,623 23,229 +1,283
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$ 18.69
27NOV25 13.00 C 0.00 0.00 0.00 5.70 -0.30 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.20 -0.30 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.74 -0.26 102 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.20 -0.30 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.70 -0.30 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.20 -0.31 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.70 -0.31 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.26 -0.25 56 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.70 -0.31 0 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 1.21 -0.30 20 0 28 0
27NOV25 18.00 C 0.68 0.68 0.68 0.75 -0.24 22 1 118 0
27NOV25 18.50 C 0.38 0.38 0.31 0.34 -0.21 19 24 203 -24
27NOV25 19.00 C 0.09 0.09 0.09 0.10 -0.13 18 14 463 -14
27NOV25 19.50 C 0.02 0.03 0.02 0.02 -0.04 18 11 149 -11
27NOV25 20.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 192 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.84 -0.20 70 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.27 -0.28 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.74 -0.31 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.25 -0.30 26 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.73 -0.30 0 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.35 -0.23 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.76 -0.30 20 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.27 -0.29 19 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.82 -0.20 22 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.33 -0.24 17 0 26 0
30DEC25 18.00 C 0.00 0.00 0.00 0.96 -0.20 19 0 43 0
30DEC25 18.50 C 0.59 0.59 0.59 0.62 -0.18 18 3 85 +3
30DEC25 19.00 C 0.43 0.43 0.35 0.36 -0.17 18 47 100 +31
30DEC25 19.50 C 0.22 0.22 0.19 0.18 -0.13 17 8 114 +8
30DEC25 20.00 C 0.11 0.13 0.10 0.10 -0.07 18 68 399 -17
30DEC25 21.00 C 0.00 0.00 0.00 0.02 -0.03 18 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.27 -0.28 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.74 -0.31 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.25 -0.30 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.78 -0.29 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.35 -0.24 27 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.82 -0.28 19 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.41 -0.24 24 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.94 -0.18 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.49 -0.21 19 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.13 -0.19 19 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 0.82 -0.15 19 0 2 0
29JAN26 19.00 C 0.00 0.00 0.00 0.56 -0.14 19 0 23 0
29JAN26 19.50 C 0.33 0.33 0.33 0.37 -0.11 19 1 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.23 -0.09 19 0 19 0
29JAN26 21.00 C 0.00 0.00 0.00 0.08 -0.05 19 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 27.00 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 0.01 0.00 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.83 -0.30 23 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.39 -0.19 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.78 -0.35 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.46 -0.13 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.93 -0.22 23 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.41 -0.25 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.06 -0.16 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.55 -0.27 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.26 -0.19 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.97 -0.14 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.71 -0.15 19 0 0 0
26FEB26 19.50 C 0.47 0.47 0.47 0.51 -0.12 19 1 1 +1
26FEB26 20.00 C 0.00 0.00 0.00 0.35 -0.11 19 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.16 -0.06 19 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.92 -0.24 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.43 -0.24 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.94 -0.24 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.41 -0.25 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.97 -0.22 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.48 -0.26 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.03 -0.22 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.60 -0.21 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.18 -0.19 21 0 151 0
30MAR26 17.50 C 0.00 0.00 0.00 1.82 -0.15 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.46 -0.16 21 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 1.15 -0.13 20 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.90 -0.14 20 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.70 -0.11 20 0 44 0
30MAR26 20.00 C 0.00 0.00 0.00 0.54 -0.09 21 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.29 -0.05 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 28 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.00 -0.25 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.52 -0.24 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.04 -0.25 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.54 -0.23 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.07 -0.25 22 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.61 -0.25 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.18 -0.24 21 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.77 -0.24 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.36 -0.24 20 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.98 -0.24 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.67 -0.20 20 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.39 -0.20 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.10 -0.22 19 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.88 -0.21 19 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.72 -0.16 20 0 404 0
29JUN26 21.00 C 0.00 0.00 0.00 0.44 -0.14 20 0 197 0
29JUN26 22.00 C 0.00 0.00 0.00 0.25 -0.11 20 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 -0.07 20 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.00 -0.25 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.52 -0.28 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.08 -0.23 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.58 -0.26 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.08 -0.27 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.64 -0.31 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.21 -0.21 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.83 -0.20 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.52 -0.15 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.20 -0.20 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.90 -0.19 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.63 -0.18 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.40 -0.15 22 0 75 0
29SEP26 19.50 C 0.00 0.00 0.00 1.18 -0.14 22 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 1.00 -0.12 22 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 -0.08 22 0 36 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 -0.07 22 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 -0.07 22 0 103 0
29SEP26 24.00 C 0.25 0.25 0.25 0.23 -0.04 22 60 61 -60
29SEP26 25.00 C 0.18 0.18 0.18 0.15 -0.03 22 4 50 +4
29SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
TOTAL CALL 242 4,036 -79
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 148 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 208 0
27NOV25 17.50 P 0.02 0.02 0.02 0.01 0.00 23 10 166 -10
27NOV25 18.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 395 0
27NOV25 18.50 P 0.12 0.14 0.12 0.13 +0.07 18 36 727 +29
27NOV25 19.00 P 0.36 0.45 0.35 0.39 +0.16 17 12 402 -12
27NOV25 19.50 P 0.00 0.00 0.00 0.81 +0.23 0 0 112 0
27NOV25 20.00 P 0.00 0.00 0.00 1.34 +0.30 32 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 2.34 +0.27 48 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 3.34 +0.24 62 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 4.34 +0.21 76 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.34 +0.19 88 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.31 +0.17 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.31 +0.17 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.34 +0.20 120 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.36 +0.23 139 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.36 +0.22 149 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 34 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 19 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 227 0
30DEC25 17.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 66 0
30DEC25 18.00 P 0.16 0.17 0.16 0.17 +0.04 18 15 151 -5
30DEC25 18.50 P 0.29 0.34 0.29 0.33 +0.06 17 66 196 +66
30DEC25 19.00 P 0.55 0.55 0.55 0.58 +0.11 17 1 69 +1
30DEC25 19.50 P 0.00 0.00 0.00 0.93 +0.15 17 0 37 0
30DEC25 20.00 P 0.00 0.00 0.00 1.39 +0.24 20 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 2.34 +0.27 25 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.34 +0.24 32 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.34 +0.21 39 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.34 +0.19 45 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.31 +0.17 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.34 +0.20 57 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.34 +0.20 62 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.36 +0.23 70 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.36 +0.22 75 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.34 +0.33 76 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 26 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 26 0
29JAN26 17.50 P 0.14 0.14 0.14 0.17 +0.04 19 10 35 +10
29JAN26 18.00 P 0.00 0.00 0.00 0.29 +0.06 18 0 31 0
29JAN26 18.50 P 0.48 0.48 0.48 0.47 +0.08 18 1 8 0
29JAN26 19.00 P 0.00 0.00 0.00 0.72 +0.11 18 0 18 0
29JAN26 19.50 P 0.00 0.00 0.00 1.05 +0.15 18 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.43 +0.18 18 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.34 +0.27 21 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.34 +0.24 27 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.34 +0.21 32 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.41 +0.26 43 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.31 +0.17 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.34 +0.20 46 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.34 +0.20 50 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.36 +0.23 57 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.08 +0.02 19 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 0.24 +0.04 19 0 2 0
26FEB26 18.00 P 0.00 0.00 0.00 0.38 +0.06 19 0 4 0
26FEB26 18.50 P 0.59 0.59 0.59 0.57 +0.09 18 2 2 +2
26FEB26 19.00 P 0.00 0.00 0.00 0.83 +0.12 19 0 11 0
26FEB26 19.50 P 0.00 0.00 0.00 1.14 +0.14 19 0 6 0
26FEB26 20.00 P 0.00 0.00 0.00 1.50 +0.15 19 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.37 +0.30 20 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.34 +0.24 24 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.34 +0.21 28 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.41 +0.26 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.31 +0.17 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.34 +0.20 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.34 +0.20 45 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.36 +0.23 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.16 +0.05 21 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.25 +0.06 21 0 65 0
30MAR26 17.50 P 0.00 0.00 0.00 0.38 +0.09 21 0 51 0
30MAR26 18.00 P 0.00 0.00 0.00 0.55 +0.12 21 0 94 0
30MAR26 18.50 P 0.00 0.00 0.00 0.73 +0.11 20 0 32 0
30MAR26 19.00 P 0.00 0.00 0.00 1.00 +0.17 20 0 21 0
30MAR26 19.50 P 0.00 0.00 0.00 1.29 +0.19 20 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 1.62 +0.17 20 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.41 +0.19 20 0 110 0
30MAR26 22.00 P 0.00 0.00 0.00 3.34 +0.23 22 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.34 +0.21 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.41 +0.26 34 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.31 +0.17 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.34 +0.20 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.34 +0.20 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.36 +0.23 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.36 +0.22 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.34 +0.33 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 0.00 20 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.19 +0.02 20 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.40 +0.04 20 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.55 +0.06 20 0 59 0
29JUN26 17.50 P 0.00 0.00 0.00 0.72 +0.06 19 0 101 0
29JUN26 18.00 P 0.00 0.00 0.00 0.93 +0.07 19 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.20 +0.08 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.45 +0.11 19 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.81 +0.18 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.13 +0.17 19 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.90 +0.19 19 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.70 +0.18 17 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.60 +0.25 14 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.49 +0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.45 +0.26 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.43 +0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.36 +0.23 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.46 +0.32 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.44 +0.30 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 +0.03 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 +0.04 22 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 +0.05 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.50 +0.05 22 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.64 +0.08 22 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.82 +0.10 22 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 1.02 +0.10 22 0 34 0
29SEP26 18.00 P 0.00 0.00 0.00 1.28 +0.15 22 0 13 0
29SEP26 18.50 P 0.00 0.00 0.00 1.54 +0.15 22 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.82 +0.17 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.13 +0.18 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.46 +0.20 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.22 +0.20 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.04 +0.24 23 0 450 0
29SEP26 23.00 P 0.00 0.00 0.00 4.91 +0.22 24 0 200 0
29SEP26 24.00 P 0.00 0.00 0.00 5.80 +0.25 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.69 +0.34 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.63 +0.29 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.53 +0.22 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.47 +0.29 0 0 0 0
TOTAL PUT 153 6,001 +81
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$ 15.09
27NOV25 8.75 C 0.00 0.00 0.00 6.41 0.00 201 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.15 -0.01 186 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.85 -0.06 113 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.60 -0.06 106 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.35 -0.06 99 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.10 -0.07 92 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.60 -0.07 79 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.10 -0.07 65 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.61 -0.06 36 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.10 -0.08 0 0 109 0
27NOV25 14.50 C 0.00 0.00 0.00 0.62 -0.07 18 0 33 0
27NOV25 15.00 C 0.27 0.27 0.27 0.25 -0.05 20 5 35 0
27NOV25 15.50 C 0.00 0.00 0.00 0.06 -0.03 20 0 1,247 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 515 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.36 -0.05 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.11 -0.05 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.86 -0.05 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.62 -0.05 77 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.41 -0.01 99 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.15 -0.01 90 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.87 -0.07 62 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.37 -0.04 52 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.12 -0.05 43 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.62 -0.05 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.12 -0.05 0 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.62 -0.18 0 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.13 -0.05 33 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.63 -0.05 27 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.13 -0.05 20 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.64 -0.05 20 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.15 -0.07 17 0 16 0
30DEC25 14.50 C 0.00 0.00 0.00 0.75 -0.03 20 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.41 -0.04 19 0 207 0
30DEC25 15.50 C 0.23 0.23 0.23 0.20 -0.04 19 6 430 0
30DEC25 16.00 C 0.13 0.13 0.13 0.09 -0.02 20 7 254 0
30DEC25 16.50 C 0.05 0.05 0.05 0.04 0.00 21 2 209 +2
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 47 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.87 -0.07 54 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.62 -0.18 49 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.37 -0.18 45 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.12 -0.05 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.62 -0.05 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.12 -0.05 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.62 -0.18 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.13 -0.06 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.63 -0.05 24 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.13 -0.14 18 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.64 -0.06 18 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.16 -0.10 16 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.76 -0.09 17 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.46 -0.09 18 0 6 0
29JAN26 15.50 C 0.00 0.00 0.00 0.27 -0.06 19 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 34 0
29JAN26 16.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 356 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.62 -0.18 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.37 -0.18 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.12 -0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.62 -0.05 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.62 -0.18 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.13 -0.06 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.63 -0.05 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.13 -0.14 16 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.65 -0.05 18 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.21 -0.05 18 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.84 -0.06 19 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.54 -0.08 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.34 -0.07 18 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.22 -0.04 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.36 -0.05 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.11 -0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.86 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.62 -0.05 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.41 -0.01 65 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.15 -0.01 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.87 -0.07 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.62 -0.18 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.37 -0.18 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.12 -0.07 35 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.62 -0.05 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.62 -0.18 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.13 -0.06 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.63 -0.05 20 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.13 -0.15 16 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.69 -0.03 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.29 -0.03 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.96 -0.03 20 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.69 -0.04 20 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.47 -0.05 19 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.33 -0.03 20 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.23 -0.02 20 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.62 -0.07 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.41 -0.03 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.15 -0.04 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.87 -0.07 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.62 -0.18 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.37 -0.18 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.12 -0.07 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.62 -0.05 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.62 -0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.13 -0.06 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.66 -0.02 19 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.22 -0.06 19 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.78 -0.10 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.45 -0.10 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.19 -0.07 19 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.91 -0.09 18 0 125 0
29JUN26 15.50 C 0.69 0.69 0.69 0.70 -0.09 19 3 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.53 -0.08 19 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.42 -0.05 19 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 -0.04 19 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 -0.05 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.87 -0.07 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.62 -0.18 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.37 -0.18 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.12 -0.07 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.62 -0.07 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.13 -0.08 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.62 -0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.14 -0.08 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.74 -0.08 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.36 -0.09 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.01 -0.09 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.75 -0.04 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.42 -0.09 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.20 -0.09 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.95 -0.11 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.77 -0.07 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 -0.08 19 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.49 -0.06 20 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.40 -0.04 20 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.04 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.05 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
TOTAL CALL 23 6,068 +2
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 0.00 144 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 275 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 769 0
27NOV25 14.50 P 0.03 0.03 0.03 0.03 0.00 22 1 141 -1
27NOV25 15.00 P 0.15 0.15 0.13 0.14 +0.01 19 2 127 0
27NOV25 15.50 P 0.00 0.00 0.00 0.47 +0.05 22 0 244 0
27NOV25 16.00 P 0.00 0.00 0.00 0.91 +0.05 0 0 30 0
27NOV25 16.50 P 0.00 0.00 0.00 1.41 +0.03 0 0 6 0
27NOV25 17.00 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.51 +0.07 97 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.91 +0.07 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.91 +0.07 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.91 +0.07 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
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 0.00 20 2 103 +2
30DEC25 14.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 180 0
30DEC25 14.50 P 0.25 0.25 0.25 0.25 +0.01 19 106 755 +77
30DEC25 15.00 P 0.53 0.53 0.53 0.52 +0.04 20 1 53 0
30DEC25 15.50 P 0.00 0.00 0.00 0.87 +0.05 21 0 90 0
30DEC25 16.00 P 0.00 0.00 0.00 1.30 +0.06 23 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.77 +0.07 26 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.27 +0.07 31 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.78 +0.20 37 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.29 +0.09 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.80 +0.10 48 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.32 +0.12 55 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.83 +0.15 60 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.22 +0.17 47 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.27 +0.09 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.16 0.00 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.17 -0.13 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 31 90 90 +90
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 -0.01 19 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 46 0
29JAN26 14.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 5 0
29JAN26 14.50 P 0.00 0.00 0.00 0.35 0.00 19 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.61 +0.01 19 0 46 0
29JAN26 15.50 P 0.00 0.00 0.00 0.94 0.00 20 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.32 +0.06 20 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.77 +0.02 21 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.28 +0.05 26 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.78 +0.06 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.29 +0.07 34 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.80 +0.10 38 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.32 +0.12 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.83 +0.14 47 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.22 +0.04 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.27 +0.09 51 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.35 +0.18 64 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.35 +0.05 70 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 26 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.06 0.00 19 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.25 0.00 19 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.66 -0.01 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.97 -0.03 18 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.35 -0.02 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.82 +0.03 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.29 +0.05 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.79 +0.06 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.29 +0.07 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.80 +0.08 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.32 +0.12 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.83 +0.07 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.34 +0.15 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.35 +0.17 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.35 +0.18 56 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.35 +0.05 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 0.00 21 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 0.00 20 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.19 0.00 19 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.54 +0.02 20 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.77 0.00 20 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.07 -0.01 20 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.43 0.00 20 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.87 +0.03 22 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.33 +0.05 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.81 +0.06 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.29 +0.05 27 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.80 +0.07 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.32 +0.10 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.83 +0.07 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.34 +0.14 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.35 +0.16 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.35 +0.15 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.35 +0.05 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.02 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 -0.03 19 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.47 -0.03 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.68 -0.03 20 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.90 -0.05 19 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.23 -0.01 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.53 -0.05 19 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.90 -0.05 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.39 +0.03 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.84 +0.03 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.32 +0.05 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.80 +0.04 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.32 +0.07 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.83 +0.07 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.34 +0.12 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.35 +0.16 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.35 +0.15 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.35 +0.05 45 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 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
29SEP26 13.50 P 0.47 0.47 0.47 0.45 0.00 20 1 1 +1
29SEP26 14.00 P 0.00 0.00 0.00 0.62 -0.02 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.83 -0.02 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.05 -0.02 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.37 -0.01 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.70 0.00 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.07 +0.01 21 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.47 +0.02 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.90 +0.03 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.33 +0.01 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.80 +0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.32 +0.05 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.83 +0.06 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.34 +0.08 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.35 +0.10 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.35 +0.13 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.35 +0.05 40 0 0 0
TOTAL PUT 203 4,805 +169
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$ 40.44
27NOV25 24.00 C 0.00 0.00 0.00 16.51 -1.25 158 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 15.50 -1.56 141 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 14.62 -1.15 166 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 13.61 -1.16 152 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 12.47 -1.30 88 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 11.46 -1.31 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.47 -1.30 70 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.47 -1.30 61 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.48 -1.29 64 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.47 -1.30 43 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.47 -1.30 33 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 5.49 -1.28 45 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 4.61 -1.17 55 0 1 0
27NOV25 37.00 C 0.00 0.00 0.00 3.54 -1.22 38 0 0 0
27NOV25 38.00 C 3.15 3.15 3.15 2.59 -1.18 33 12 25 0
27NOV25 39.00 C 0.00 0.00 0.00 1.66 -1.19 27 0 71 0
27NOV25 40.00 C 1.08 1.10 0.88 1.00 -0.95 29 21 163 -16
27NOV25 41.00 C 0.60 0.60 0.44 0.51 -0.71 29 104 366 +61
27NOV25 42.00 C 0.24 0.24 0.19 0.22 -0.47 28 48 610 +40
27NOV25 43.00 C 0.15 0.15 0.12 0.08 -0.27 28 50 683 -31
27NOV25 44.00 C 0.10 0.10 0.05 0.03 -0.13 29 105 299 -19
27NOV25 45.00 C 0.03 0.03 0.03 0.01 -0.05 30 50 459 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 268 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 123 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 21.02 -1.30 63 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.66 -1.16 113 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.53 -1.30 68 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.53 -1.36 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.47 -1.45 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.54 -1.30 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.84 -1.22 95 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.65 -1.20 71 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.87 -1.12 84 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.55 -1.22 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.65 -1.21 55 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.73 -1.14 56 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 9.59 -1.28 36 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.64 -1.24 39 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.72 -1.16 40 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 6.70 -1.10 34 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.74 -1.08 31 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 4.79 -1.18 29 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 3.87 -1.33 26 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 2.99 -1.08 24 0 0 0
30DEC25 39.00 C 2.47 2.47 2.47 2.35 -1.02 26 3 67 0
30DEC25 40.00 C 2.10 2.10 1.65 1.77 -0.86 26 12 479 -2
30DEC25 41.00 C 1.38 1.38 1.30 1.31 -0.71 27 14 111 0
30DEC25 42.00 C 0.00 0.00 0.00 0.93 -0.57 27 0 188 0
30DEC25 43.00 C 0.79 0.79 0.69 0.62 -0.48 27 38 106 -17
30DEC25 44.00 C 0.58 0.58 0.48 0.41 -0.37 27 90 236 +30
30DEC25 45.00 C 0.35 0.35 0.30 0.26 -0.27 27 245 337 +177
30DEC25 46.00 C 0.00 0.00 0.00 0.16 -0.19 27 0 178 0
30DEC25 47.00 C 0.20 0.20 0.20 0.10 -0.12 27 1 123 -1
30DEC25 48.00 C 0.00 0.00 0.00 0.06 -0.08 27 0 126 0
30DEC25 49.00 C 0.00 0.00 0.00 0.03 -0.06 26 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.74 -1.20 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.83 -1.21 48 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.73 -1.17 37 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.59 -1.30 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.92 -0.97 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.99 -1.01 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.70 -1.38 19 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 6.11 -0.81 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.24 -0.89 31 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.41 -0.82 30 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.62 -1.11 28 0 150 0
29JAN26 39.00 C 3.05 3.05 2.90 2.95 -0.79 28 3 152 +1
29JAN26 40.00 C 2.42 2.42 2.42 2.38 -0.82 28 8 46 0
29JAN26 41.00 C 0.00 0.00 0.00 1.89 -0.72 28 0 63 0
29JAN26 42.00 C 1.70 1.70 1.45 1.48 -0.62 28 7 103 -2
29JAN26 43.00 C 1.22 1.22 1.22 1.14 -0.53 28 2 185 +2
29JAN26 44.00 C 1.01 1.01 1.01 0.87 -0.44 28 3 149 -3
29JAN26 45.00 C 0.00 0.00 0.00 0.65 -0.36 28 0 193 0
29JAN26 46.00 C 0.00 0.00 0.00 0.48 -0.29 28 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.34 -0.24 28 0 21 0
29JAN26 48.00 C 0.00 0.00 0.00 0.24 -0.18 28 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.17 -0.14 28 0 1 0
29JAN26 50.00 C 0.19 0.19 0.19 0.12 -0.10 28 10 45 -10
29JAN26 52.50 C 0.00 0.00 0.00 0.05 -0.04 28 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.09 -0.80 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.96 -1.35 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.12 -0.93 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.25 -0.83 33 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.28 -1.30 29 0 0 0
26FEB26 36.00 C 5.26 5.26 5.26 5.54 -0.95 30 1 1 -1
26FEB26 37.00 C 0.00 0.00 0.00 4.77 -0.84 29 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.04 -1.05 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.37 -0.93 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 2.80 -0.82 28 0 26 0
26FEB26 41.00 C 2.45 2.45 2.30 2.31 -0.74 28 12 40 0
26FEB26 42.00 C 1.85 1.85 1.85 1.85 -0.69 27 14 29 0
26FEB26 43.00 C 0.00 0.00 0.00 1.50 -0.62 27 0 11 0
26FEB26 44.00 C 0.00 0.00 0.00 1.22 -0.50 28 0 20 0
26FEB26 45.00 C 0.95 0.95 0.95 0.97 -0.43 28 10 110 -10
26FEB26 46.00 C 0.00 0.00 0.00 0.75 -0.38 28 0 560 0
26FEB26 47.00 C 0.00 0.00 0.00 0.58 -0.32 28 0 50 0
26FEB26 48.00 C 0.00 0.00 0.00 0.45 -0.25 28 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.34 -0.21 28 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.25 -0.17 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.12 -0.09 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.67 -1.15 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.57 -1.26 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.53 -1.36 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.77 -1.15 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.81 -1.03 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.84 -1.22 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.15 -0.73 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.87 -1.12 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.79 -1.31 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.89 -1.24 31 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.93 -1.05 30 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.09 -1.01 33 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.03 -1.35 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.17 -0.99 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.45 -0.92 31 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.57 -1.01 29 0 146 0
30MAR26 36.00 C 0.00 0.00 0.00 5.88 -0.74 30 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 5.16 -1.07 30 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 4.45 -0.98 29 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 3.77 -0.90 28 0 70 0
30MAR26 40.00 C 3.21 3.21 3.11 3.23 -0.83 28 16 22 +15
30MAR26 41.00 C 0.00 0.00 0.00 2.71 -0.77 28 0 107 0
30MAR26 42.00 C 0.00 0.00 0.00 2.28 -0.72 28 0 305 0
30MAR26 43.00 C 0.00 0.00 0.00 1.89 -0.67 28 0 5 0
30MAR26 44.00 C 0.00 0.00 0.00 1.62 -0.48 28 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 1.34 -0.48 28 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 1.09 -0.44 28 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.89 -0.39 28 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.72 -0.34 28 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.57 -0.29 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.46 -0.24 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.25 -0.15 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.14 -0.09 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.07 -0.06 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.86 -1.44 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.12 -1.22 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.19 -1.15 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.21 -1.10 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.23 -1.14 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.15 -1.07 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.12 -1.36 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.42 -0.87 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.47 -0.94 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.40 -1.25 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.44 -1.54 29 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.73 -1.15 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.87 -1.12 30 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.03 -1.05 29 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 7.25 -1.04 29 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 6.64 -0.86 30 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.83 -1.08 28 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.20 -0.80 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.59 -0.89 28 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 4.06 -0.85 28 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.62 -0.72 28 0 71 0
29JUN26 42.00 C 0.00 0.00 0.00 3.04 -0.96 27 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.66 -0.76 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.31 -0.71 27 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 2.12 -0.56 28 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.82 -0.54 28 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 1.58 -0.50 28 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.35 -0.47 28 0 52 0
29JUN26 49.00 C 0.00 0.00 0.00 1.16 -0.42 28 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.96 -0.41 28 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 0.64 -0.27 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.42 -0.20 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.28 -0.14 28 0 0 0
29SEP26 26.00 C 14.26 14.26 14.26 15.31 -1.10 38 1 1 +1
29SEP26 27.00 C 0.00 0.00 0.00 14.36 -1.17 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.45 -1.08 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.53 -1.07 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.59 -1.06 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.50 -1.48 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.73 -1.17 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.93 -1.14 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.21 -0.98 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.35 -1.19 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.66 -1.13 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.06 -1.08 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.50 -0.98 27 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.98 -0.93 27 0 23 0
29SEP26 40.00 C 4.50 4.50 4.50 4.50 -0.83 28 4 100 -4
29SEP26 41.00 C 0.00 0.00 0.00 4.05 -0.78 28 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 3.75 -0.65 29 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 3.37 -0.70 29 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 3.00 -0.69 29 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.69 -0.62 28 0 2 0
29SEP26 46.00 C 2.45 2.45 2.45 2.39 -0.59 28 104 221 +104
29SEP26 47.00 C 0.00 0.00 0.00 2.09 -0.57 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.91 -0.43 29 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.68 -0.44 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.51 -0.41 29 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.11 -0.34 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.81 -0.27 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 -0.22 29 0 0 0
TOTAL CALL 988 10,609 +315
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 192 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 223 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 218 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 180 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 156 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 466 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 271 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 769 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 34 3 331 +3
27NOV25 37.00 P 0.03 0.03 0.03 0.02 +0.01 30 3 363 -3
27NOV25 38.00 P 0.00 0.00 0.00 0.07 +0.05 29 0 244 0
27NOV25 39.00 P 0.20 0.24 0.20 0.20 +0.13 28 9 687 -8
27NOV25 40.00 P 0.29 0.57 0.29 0.50 +0.30 28 80 440 +1
27NOV25 41.00 P 0.90 1.16 0.90 1.01 +0.55 27 180 351 -171
27NOV25 42.00 P 1.66 1.70 1.66 1.74 +0.78 28 80 512 0
27NOV25 43.00 P 0.00 0.00 0.00 2.61 +1.03 28 0 209 0
27NOV25 44.00 P 0.00 0.00 0.00 3.56 +1.18 0 0 99 0
27NOV25 45.00 P 4.07 4.07 4.07 4.58 +1.22 38 20 74 0
27NOV25 46.00 P 0.00 0.00 0.00 5.57 +1.18 41 0 0 -20
27NOV25 47.00 P 0.00 0.00 0.00 6.63 +1.21 59 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.56 +1.11 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 8.56 +1.30 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.60 +1.34 72 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 12.06 +0.98 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.56 +1.30 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.13 +1.20 117 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 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 51 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 653 0
30DEC25 35.00 P 0.00 0.00 0.00 0.08 +0.04 27 0 942 0
30DEC25 36.00 P 0.16 0.16 0.16 0.16 +0.08 27 20 256 +20
30DEC25 37.00 P 0.19 0.19 0.19 0.28 +0.13 26 12 349 0
30DEC25 38.00 P 0.39 0.52 0.39 0.48 +0.21 26 12 296 +10
30DEC25 39.00 P 0.49 0.75 0.49 0.76 +0.30 26 24 503 +15
30DEC25 40.00 P 0.95 1.10 0.95 1.16 +0.43 26 43 569 +43
30DEC25 41.00 P 0.00 0.00 0.00 1.68 +0.58 26 0 65 0
30DEC25 42.00 P 2.09 2.46 2.09 2.30 +0.68 26 8 240 0
30DEC25 43.00 P 0.00 0.00 0.00 3.00 +0.79 26 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 3.83 +1.02 26 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.69 +1.06 26 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 5.73 +1.13 32 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.63 +1.11 31 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.56 +1.08 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.56 +1.29 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.60 +1.34 38 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.06 +0.98 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.56 +1.15 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.13 +1.20 60 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 31 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.15 +0.06 28 0 2 0
29JAN26 35.00 P 0.21 0.26 0.21 0.26 +0.11 28 3 40 0
29JAN26 36.00 P 0.00 0.00 0.00 0.39 +0.14 27 0 84 0
29JAN26 37.00 P 0.46 0.62 0.46 0.60 +0.21 27 50 355 +50
29JAN26 38.00 P 0.84 0.84 0.84 0.86 +0.29 27 16 165 -16
29JAN26 39.00 P 1.08 1.08 1.08 1.20 +0.35 27 6 190 0
29JAN26 40.00 P 1.70 1.70 1.70 1.63 +0.45 27 4 52 +4
29JAN26 41.00 P 1.79 1.88 1.79 2.17 +0.58 27 30 246 +15
29JAN26 42.00 P 0.00 0.00 0.00 2.73 +0.65 27 0 30 0
29JAN26 43.00 P 0.00 0.00 0.00 3.41 +0.76 27 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.17 +0.79 28 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 5.11 +1.01 30 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.98 +1.08 31 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.82 +1.07 31 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.64 +1.16 28 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.63 +1.13 30 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.66 +1.12 34 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.06 +0.98 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.95 +1.48 55 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.13 +1.06 49 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.11 +0.04 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.17 +0.06 27 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.28 +0.10 28 0 0 0
26FEB26 35.00 P 0.35 0.42 0.35 0.42 +0.13 28 125 125 +110
26FEB26 36.00 P 0.64 0.64 0.64 0.61 +0.19 28 2 45 +2
26FEB26 37.00 P 0.00 0.00 0.00 0.85 +0.25 28 0 232 0
26FEB26 38.00 P 0.00 0.00 0.00 1.15 +0.31 27 0 40 0
26FEB26 39.00 P 1.38 1.38 1.38 1.52 +0.39 27 2 1,250 0
26FEB26 40.00 P 0.00 0.00 0.00 1.95 +0.46 27 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.45 +0.53 27 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 3.03 +0.63 27 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.64 +0.68 27 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.49 +0.79 29 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 5.11 +0.87 27 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.98 +1.07 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.82 +0.86 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.64 +0.82 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.70 +1.00 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.66 +1.06 30 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.07 +0.99 31 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.95 +1.48 49 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.13 +0.96 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.13 +0.04 28 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.20 +0.05 28 0 1,830 0
30MAR26 33.00 P 0.00 0.00 0.00 0.30 +0.08 28 0 106 0
30MAR26 34.00 P 0.00 0.00 0.00 0.44 +0.12 28 0 199 0
30MAR26 35.00 P 0.65 0.65 0.65 0.63 +0.16 28 2 237 +2
30MAR26 36.00 P 0.00 0.00 0.00 0.84 +0.21 28 0 59 0
30MAR26 37.00 P 1.14 1.14 1.14 1.12 +0.28 28 20 263 0
30MAR26 38.00 P 1.17 1.17 1.17 1.40 +0.30 27 2 210 +2
30MAR26 39.00 P 0.00 0.00 0.00 1.88 +0.46 28 0 2 0
30MAR26 40.00 P 2.20 2.20 2.20 2.24 +0.43 27 1 37 +1
30MAR26 41.00 P 0.00 0.00 0.00 2.81 +0.58 28 0 98 0
30MAR26 42.00 P 0.00 0.00 0.00 3.39 +0.60 28 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.98 +0.74 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.68 +0.87 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.25 +0.53 26 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.14 +1.01 27 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.90 +0.92 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.87 +1.05 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.72 +0.82 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.71 +0.99 29 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.07 +0.99 28 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.95 +1.48 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.13 +0.96 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.23 +0.05 28 0 5 0
29JUN26 30.00 P 0.36 0.36 0.36 0.33 +0.07 28 1 27 +1
29JUN26 31.00 P 0.00 0.00 0.00 0.46 +0.10 28 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.60 +0.12 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.80 +0.16 28 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 1.01 +0.21 28 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 1.27 +0.22 27 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.56 +0.25 27 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 1.91 +0.29 27 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 2.33 +0.36 27 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 2.75 +0.38 27 0 16 0
29JUN26 40.00 P 3.00 3.00 3.00 3.23 +0.43 27 200 251 +200
29JUN26 41.00 P 0.00 0.00 0.00 3.82 +0.48 27 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.41 +0.50 27 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.06 +0.58 28 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.81 +0.70 28 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.40 +0.65 27 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.15 +0.69 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.90 +0.71 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.78 +0.86 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.43 +0.77 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.57 +0.98 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.69 +0.99 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.95 +1.03 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.20 +0.90 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 +0.04 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 +0.06 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.48 +0.09 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.61 +0.10 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.79 +0.14 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.99 +0.15 29 0 101 0
29SEP26 33.00 P 1.04 1.04 1.04 1.25 +0.21 29 3 8 +3
29SEP26 34.00 P 0.00 0.00 0.00 1.48 +0.23 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.81 +0.26 28 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.14 +0.31 28 0 94 0
29SEP26 37.00 P 0.00 0.00 0.00 2.58 +0.41 29 0 20 0
29SEP26 38.00 P 2.94 2.94 2.94 2.94 +0.39 28 4 4 +4
29SEP26 39.00 P 3.41 3.42 3.41 3.39 +0.37 28 16 16 +15
29SEP26 40.00 P 0.00 0.00 0.00 3.88 +0.39 28 0 6 0
29SEP26 41.00 P 4.39 4.39 4.39 4.57 +0.56 29 15 16 +11
29SEP26 42.00 P 0.00 0.00 0.00 5.12 +0.70 28 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 5.76 +0.64 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.54 +0.80 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.07 +0.62 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.89 +0.77 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.50 +0.66 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.38 +0.80 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.27 +0.90 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.99 +0.75 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.08 +0.84 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.39 +1.04 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.65 +1.08 32 0 0 0
TOTAL PUT 996 25,811 +294
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$ 7.73
27NOV25 5.00 C 0.00 0.00 0.00 2.73 -0.15 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.48 -0.15 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.23 -0.15 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.99 -0.14 87 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.74 -0.13 75 0 6 0
27NOV25 6.25 C 0.00 0.00 0.00 1.49 -0.14 64 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.24 -0.14 53 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.99 -0.15 43 0 2 0
27NOV25 7.00 C 0.00 0.00 0.00 0.75 -0.15 42 0 62 0
27NOV25 7.25 C 0.00 0.00 0.00 0.55 -0.14 48 0 66 0
27NOV25 7.50 C 0.49 0.49 0.41 0.37 -0.13 48 11 866 -11
27NOV25 7.75 C 0.34 0.34 0.23 0.24 -0.10 50 327 1,023 0
27NOV25 8.00 C 0.21 0.22 0.13 0.14 -0.08 50 596 1,376 +133
27NOV25 8.25 C 0.14 0.14 0.07 0.08 -0.06 51 265 546 +175
27NOV25 8.50 C 0.09 0.09 0.06 0.04 -0.04 51 57 460 0
27NOV25 8.75 C 0.03 0.03 0.03 0.02 -0.03 52 1 496 -1
27NOV25 9.00 C 0.02 0.02 0.02 0.01 -0.02 53 5 772 -5
27NOV25 9.25 C 0.00 0.00 0.00 0.01 -0.01 61 0 386 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 646 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 803 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 900 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 702 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,135 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 830 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 128 0 547 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 138 0 793 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 147 0 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 156 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 164 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 172 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 180 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 187 0 130 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 195 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 4.34 -0.13 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.24 -0.13 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.14 -0.13 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.05 -0.13 92 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.95 -0.12 88 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.85 -0.12 84 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.75 -0.13 80 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.65 -0.12 76 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.55 -0.12 72 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.45 -0.14 68 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.35 -0.13 65 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.25 -0.14 61 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.15 -0.13 57 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.05 -0.15 52 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.95 -0.13 47 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.85 -0.12 37 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.75 -0.13 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.50 -0.13 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.26 -0.13 49 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.01 -0.14 42 0 0 0
30DEC25 6.00 C 1.72 1.72 1.72 1.78 -0.13 47 3 0 -3
30DEC25 6.25 C 0.00 0.00 0.00 1.55 -0.13 47 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.31 -0.14 42 0 7 0
30DEC25 6.75 C 0.00 0.00 0.00 1.09 -0.15 40 0 188 0
30DEC25 7.00 C 0.00 0.00 0.00 0.91 -0.14 43 0 82 0
30DEC25 7.25 C 0.77 0.77 0.72 0.74 -0.12 43 20 78 -10
30DEC25 7.50 C 0.00 0.00 0.00 0.59 -0.11 43 0 401 0
30DEC25 7.75 C 0.50 0.50 0.50 0.47 -0.10 44 3 557 -3
30DEC25 8.00 C 0.37 0.37 0.37 0.37 -0.08 45 230 5,791 +230
30DEC25 8.25 C 0.29 0.29 0.29 0.28 -0.07 44 100 386 +50
30DEC25 8.50 C 0.00 0.00 0.00 0.21 -0.07 45 0 2,164 0
30DEC25 8.75 C 0.20 0.20 0.17 0.17 -0.04 46 214 877 -194
30DEC25 9.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 2,102 0
30DEC25 9.25 C 0.10 0.10 0.10 0.09 -0.03 46 21 825 +16
30DEC25 9.50 C 0.08 0.08 0.07 0.07 -0.02 47 15 3,384 0
30DEC25 9.75 C 0.09 0.09 0.09 0.05 -0.01 47 3 775 +3
30DEC25 10.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 3,006 0
30DEC25 10.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 3,478 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.77 -0.12 44 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.53 -0.13 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.29 -0.13 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.01 -0.19 0 0 0 0
29JAN26 6.00 C 1.78 1.78 1.78 1.80 -0.14 37 3 1 -2
29JAN26 6.25 C 0.00 0.00 0.00 1.63 -0.11 46 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.38 -0.14 40 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.19 -0.12 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.03 -0.14 42 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.88 -0.12 43 0 30 0
29JAN26 7.50 C 0.00 0.00 0.00 0.74 -0.11 43 0 99 0
29JAN26 7.75 C 0.00 0.00 0.00 0.62 -0.10 44 0 842 0
29JAN26 8.00 C 0.52 0.52 0.52 0.52 -0.08 44 24 833 +24
29JAN26 8.25 C 0.00 0.00 0.00 0.43 -0.08 45 0 781 0
29JAN26 8.50 C 0.00 0.00 0.00 0.36 -0.07 45 0 643 0
29JAN26 8.75 C 0.30 0.30 0.30 0.29 -0.06 45 24 886 0
29JAN26 9.00 C 0.00 0.00 0.00 0.24 -0.04 46 0 734 0
29JAN26 9.25 C 0.00 0.00 0.00 0.19 -0.04 45 0 168 0
29JAN26 9.50 C 0.00 0.00 0.00 0.15 -0.03 45 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.12 -0.03 45 0 65 0
29JAN26 10.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 395 0
29JAN26 10.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 419 0
29JAN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.77 -0.14 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.53 -0.15 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.29 -0.13 31 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.12 -0.10 47 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.84 -0.16 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.64 -0.14 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.46 -0.14 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.31 -0.09 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.20 -0.04 48 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.98 -0.12 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.86 -0.10 44 0 20 0
26FEB26 7.75 C 0.00 0.00 0.00 0.74 -0.10 44 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.63 -0.10 44 0 728 0
26FEB26 8.25 C 0.56 0.56 0.56 0.55 -0.08 45 1 45 0
26FEB26 8.50 C 0.00 0.00 0.00 0.47 -0.07 45 0 115 0
26FEB26 8.75 C 0.00 0.00 0.00 0.41 -0.06 46 0 45 0
26FEB26 9.00 C 0.36 0.36 0.36 0.34 -0.06 45 1 115 -1
26FEB26 9.25 C 0.00 0.00 0.00 0.28 -0.06 45 0 545 0
26FEB26 9.50 C 0.00 0.00 0.00 0.24 -0.04 46 0 235 0
26FEB26 9.75 C 0.00 0.00 0.00 0.20 -0.04 46 0 34 0
26FEB26 10.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 30 0
26FEB26 10.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.08 -0.12 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.95 -0.15 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.85 -0.15 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.78 -0.13 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.65 -0.16 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.55 -0.16 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.45 -0.17 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.40 -0.11 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.26 -0.16 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.15 -0.18 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.06 -0.16 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.96 -0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.94 -0.10 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.79 -0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.56 -0.16 34 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.35 -0.15 40 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.19 -0.09 47 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.91 -0.16 39 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.73 -0.12 41 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.62 -0.09 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.39 -0.14 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.24 -0.11 43 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.12 -0.10 45 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.99 -0.10 45 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.88 -0.09 45 0 6 0
30MAR26 8.00 C 0.00 0.00 0.00 0.77 -0.09 45 0 32 0
30MAR26 8.25 C 0.00 0.00 0.00 0.70 -0.06 47 0 220 0
30MAR26 8.50 C 0.00 0.00 0.00 0.59 -0.09 45 0 246 0
30MAR26 8.75 C 0.00 0.00 0.00 0.53 -0.07 46 0 334 0
30MAR26 9.00 C 0.00 0.00 0.00 0.46 -0.07 46 0 709 0
30MAR26 9.25 C 0.41 0.41 0.41 0.40 -0.06 46 15 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.35 -0.05 46 0 1,011 0
30MAR26 9.75 C 0.00 0.00 0.00 0.30 -0.05 46 0 168 0
30MAR26 10.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 335 0
30MAR26 10.50 C 0.00 0.00 0.00 0.19 -0.03 46 0 397 0
30MAR26 11.00 C 0.20 0.20 0.20 0.14 -0.03 46 2 999 -2
30MAR26 11.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 506 0
30MAR26 14.50 C 0.08 0.08 0.08 0.01 -0.01 44 2 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.91 -0.11 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.69 -0.11 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.49 -0.11 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.32 -0.09 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.14 -0.09 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.91 -0.14 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.74 -0.14 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.60 -0.12 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.48 -0.08 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.34 -0.09 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.24 -0.07 46 0 16 0
29JUN26 7.75 C 0.00 0.00 0.00 1.14 -0.07 47 0 176 0
29JUN26 8.00 C 0.00 0.00 0.00 1.03 -0.06 47 0 117 0
29JUN26 8.25 C 0.00 0.00 0.00 0.94 -0.06 47 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.86 -0.06 47 0 613 0
29JUN26 8.75 C 0.00 0.00 0.00 0.78 -0.06 47 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 -0.05 47 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.63 -0.06 47 0 46 0
29JUN26 9.50 C 0.00 0.00 0.00 0.57 -0.05 47 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.52 -0.04 47 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.46 -0.05 47 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 0.38 -0.03 47 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.24 -0.03 46 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.20 -0.02 47 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 0.00 47 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 0.00 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 48 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 48 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 2.98 -0.11 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.77 -0.13 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.59 -0.11 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.42 -0.08 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.24 -0.09 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.10 -0.08 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.95 -0.06 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.81 -0.07 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.68 -0.05 47 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.56 -0.05 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.44 -0.05 47 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.31 -0.07 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.23 -0.07 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.15 -0.07 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 -0.07 47 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.98 -0.08 47 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.92 -0.07 48 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.84 -0.08 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 -0.08 47 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.74 -0.05 48 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.69 -0.04 48 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 -0.04 48 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.51 -0.03 48 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 -0.03 48 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 -0.02 48 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 -0.02 48 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 -0.02 48 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.02 48 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 6 0
TOTAL CALL 1,943 73,135 +399
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 44 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 68 0
27NOV25 6.50 P 0.01 0.01 0.01 0.01 0.00 62 2 639 -2
27NOV25 6.75 P 0.02 0.02 0.02 0.02 0.00 58 30 1,053 -30
27NOV25 7.00 P 0.04 0.05 0.04 0.04 +0.01 55 10 994 -5
27NOV25 7.25 P 0.09 0.09 0.09 0.08 +0.02 53 10 715 0
27NOV25 7.50 P 0.15 0.16 0.15 0.15 +0.03 52 156 1,281 +147
27NOV25 7.75 P 0.00 0.00 0.00 0.26 +0.04 52 4 450 -4
27NOV25 8.00 P 0.33 0.43 0.33 0.42 +0.07 54 20 1,312 -1
27NOV25 8.25 P 0.51 0.63 0.51 0.61 +0.09 56 21 755 -13
27NOV25 8.50 P 0.00 0.00 0.00 0.83 +0.12 60 0 1,446 0
27NOV25 8.75 P 1.02 1.07 1.02 1.06 +0.15 64 18 878 +8
27NOV25 9.00 P 0.00 0.00 0.00 1.31 +0.16 74 0 616 0
27NOV25 9.25 P 0.00 0.00 0.00 1.55 +0.17 79 0 633 0
27NOV25 9.50 P 0.00 0.00 0.00 1.82 +0.17 98 0 566 0
27NOV25 9.75 P 0.00 0.00 0.00 2.08 +0.20 111 0 457 0
27NOV25 10.00 P 2.33 2.33 2.33 2.34 +0.20 124 5 580 -30
27NOV25 10.50 P 2.77 2.79 2.77 2.85 +0.22 145 103 178 0
27NOV25 11.00 P 0.00 0.00 0.00 3.35 +0.21 161 0 45 0
27NOV25 11.50 P 3.72 3.72 3.72 3.85 +0.21 175 24 88 0
27NOV25 12.00 P 0.00 0.00 0.00 4.35 +0.22 188 0 28 0
27NOV25 12.50 P 0.00 0.00 0.00 4.85 +0.22 201 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 5.35 +0.22 213 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 5.85 +0.22 225 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 6.35 +0.22 236 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 6.85 +0.22 246 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 7.35 +0.22 256 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 7.85 +0.22 265 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 8.34 +0.21 267 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 112 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 82 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 74 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 51 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 304 0
30DEC25 6.25 P 0.00 0.00 0.00 0.05 +0.01 48 0 164 0
30DEC25 6.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 414 0
30DEC25 6.75 P 0.12 0.12 0.12 0.12 +0.02 46 6 642 +5
30DEC25 7.00 P 0.00 0.00 0.00 0.18 +0.03 46 0 588 0
30DEC25 7.25 P 0.24 0.24 0.24 0.26 +0.04 46 6 837 0
30DEC25 7.50 P 0.33 0.34 0.33 0.36 +0.05 46 7 5,498 0
30DEC25 7.75 P 0.39 0.50 0.39 0.49 +0.07 47 119 1,109 -1
30DEC25 8.00 P 0.54 0.62 0.54 0.63 +0.08 47 171 869 +90
30DEC25 8.25 P 0.00 0.00 0.00 0.80 +0.09 48 0 282 0
30DEC25 8.50 P 0.95 1.00 0.95 0.98 +0.10 48 11 863 0
30DEC25 8.75 P 0.00 0.00 0.00 1.19 +0.11 50 0 305 0
30DEC25 9.00 P 1.37 1.37 1.37 1.40 +0.12 51 1 2,737 -1
30DEC25 9.25 P 0.00 0.00 0.00 1.63 +0.13 53 0 2,346 0
30DEC25 9.50 P 0.00 0.00 0.00 1.85 +0.13 54 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 2.10 +0.15 58 0 1,098 0
30DEC25 10.00 P 2.35 2.35 2.35 2.35 +0.18 63 5 2,599 +5
30DEC25 10.50 P 0.00 0.00 0.00 2.85 +0.22 71 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.35 +0.20 78 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 3.85 +0.21 85 0 262 0
30DEC25 12.00 P 0.00 0.00 0.00 4.35 +0.20 92 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 4.85 +0.20 98 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.35 +0.22 104 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.85 +0.21 109 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.35 +0.20 114 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.85 +0.21 119 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.35 +0.21 124 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.85 +0.21 129 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.34 +0.20 131 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 49 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 3 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 0.00 45 0 90 0
29JAN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 334 0
29JAN26 6.25 P 0.10 0.10 0.10 0.10 +0.01 45 8 444 +8
29JAN26 6.50 P 0.15 0.15 0.15 0.15 +0.02 45 24 162 +24
29JAN26 6.75 P 0.00 0.00 0.00 0.21 +0.03 45 0 708 0
29JAN26 7.00 P 0.26 0.26 0.26 0.29 +0.04 46 1 286 0
29JAN26 7.25 P 0.38 0.38 0.38 0.38 +0.05 45 2 539 0
29JAN26 7.50 P 0.00 0.00 0.00 0.49 +0.06 45 0 718 0
29JAN26 7.75 P 0.59 0.63 0.59 0.62 +0.07 46 105 647 +3
29JAN26 8.00 P 0.67 0.67 0.67 0.77 +0.08 47 24 1,024 +24
29JAN26 8.25 P 0.93 0.93 0.93 0.93 +0.09 47 1 765 0
29JAN26 8.50 P 1.07 1.07 1.07 1.11 +0.09 48 66 822 -66
29JAN26 8.75 P 0.00 0.00 0.00 1.29 +0.09 48 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.49 +0.09 48 0 805 0
29JAN26 9.25 P 0.00 0.00 0.00 1.71 +0.11 50 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 1.92 +0.11 50 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 2.15 +0.13 52 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.39 +0.15 54 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.87 +0.17 59 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.37 +0.17 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.87 +0.21 70 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.36 +0.21 74 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.85 +0.20 78 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.35 +0.19 82 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.85 +0.21 86 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.35 +0.20 91 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 0.00 45 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 0.00 45 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.08 +0.01 46 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 34 0
26FEB26 6.25 P 0.00 0.00 0.00 0.16 +0.02 45 0 70 0
26FEB26 6.50 P 0.00 0.00 0.00 0.21 +0.02 45 0 77 0
26FEB26 6.75 P 0.00 0.00 0.00 0.29 +0.04 45 0 665 0
26FEB26 7.00 P 0.00 0.00 0.00 0.37 +0.04 45 0 542 0
26FEB26 7.25 P 0.00 0.00 0.00 0.47 +0.05 45 0 379 0
26FEB26 7.50 P 0.00 0.00 0.00 0.59 +0.06 45 0 115 0
26FEB26 7.75 P 0.69 0.69 0.69 0.72 +0.07 46 230 495 +230
26FEB26 8.00 P 0.00 0.00 0.00 0.86 +0.07 46 0 515 0
26FEB26 8.25 P 0.00 0.00 0.00 1.03 +0.09 47 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 1.20 +0.09 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.38 +0.10 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.58 +0.11 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.77 +0.09 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.99 +0.10 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.20 +0.10 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.42 +0.10 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.90 +0.12 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.37 +0.14 56 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.87 +0.17 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.36 +0.18 65 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.85 +0.19 68 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.36 +0.20 73 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.85 +0.19 76 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.35 +0.20 79 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 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 52 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 45 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 0.00 46 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 22 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 +0.01 46 0 139 0
30MAR26 6.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 552 0
30MAR26 6.25 P 0.00 0.00 0.00 0.23 +0.02 46 0 141 0
30MAR26 6.50 P 0.00 0.00 0.00 0.30 +0.03 46 0 653 0
30MAR26 6.75 P 0.00 0.00 0.00 0.38 +0.04 46 0 455 0
30MAR26 7.00 P 0.48 0.48 0.48 0.48 +0.05 46 9 2,215 +9
30MAR26 7.25 P 0.00 0.00 0.00 0.58 +0.05 46 0 299 0
30MAR26 7.50 P 0.00 0.00 0.00 0.71 +0.07 47 0 112 0
30MAR26 7.75 P 0.83 0.83 0.83 0.82 +0.05 46 1 179 0
30MAR26 8.00 P 0.00 0.00 0.00 0.98 +0.07 47 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 +0.08 47 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.31 +0.08 48 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.48 +0.09 48 0 1,641 0
30MAR26 9.00 P 0.00 0.00 0.00 1.66 +0.08 47 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.87 +0.10 49 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.07 +0.09 49 0 187 0
30MAR26 9.75 P 0.00 0.00 0.00 2.28 +0.09 50 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.50 +0.10 51 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.95 +0.11 52 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.42 +0.12 55 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.91 +0.16 59 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.38 +0.15 60 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.86 +0.17 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.36 +0.17 65 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.85 +0.18 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.37 +0.20 73 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.85 +0.20 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.35 +0.18 77 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.85 +0.21 80 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.34 +0.20 81 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 50 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 +0.02 47 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 +0.02 47 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 0.29 +0.02 47 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.36 +0.03 47 0 8 0
29JUN26 6.25 P 0.00 0.00 0.00 0.43 +0.02 46 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.53 +0.04 47 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.62 +0.04 46 0 350 0
29JUN26 7.00 P 0.00 0.00 0.00 0.73 +0.05 46 0 508 0
29JUN26 7.25 P 0.00 0.00 0.00 0.84 +0.05 45 0 74 0
29JUN26 7.50 P 0.00 0.00 0.00 0.97 +0.04 46 0 155 0
29JUN26 7.75 P 1.08 1.08 1.08 1.11 +0.04 46 1 1 +1
29JUN26 8.00 P 0.00 0.00 0.00 1.26 +0.05 46 0 33 0
29JUN26 8.25 P 0.00 0.00 0.00 1.43 +0.05 46 0 5 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.08 46 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 +0.06 47 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 +0.06 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 +0.07 48 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 +0.05 47 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.51 +0.05 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 +0.08 48 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.16 +0.09 49 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.57 +0.06 49 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.04 +0.09 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.49 +0.11 52 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.94 +0.09 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.41 +0.12 53 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.89 +0.12 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.37 +0.15 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.85 +0.16 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.35 +0.18 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.85 +0.19 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.34 +0.18 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.03 48 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.02 48 0 118 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 +0.03 48 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 +0.03 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.51 +0.03 47 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.60 +0.03 47 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.70 +0.04 47 0 274 0
29SEP26 6.75 P 0.00 0.00 0.00 0.81 +0.05 47 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.93 +0.05 47 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.05 +0.05 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.06 47 0 352 0
29SEP26 7.75 P 1.28 1.28 1.28 1.34 +0.07 48 2 10 +2
29SEP26 8.00 P 0.00 0.00 0.00 1.50 +0.07 48 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 +0.06 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 +0.07 47 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 +0.06 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 +0.03 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 +0.06 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.07 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 +0.05 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 +0.03 47 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.32 +0.07 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.74 +0.07 50 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.16 +0.06 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.60 +0.07 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.04 +0.08 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.52 +0.12 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.97 +0.11 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.44 +0.13 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.90 +0.13 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.36 +0.11 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.85 +0.14 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.34 +0.16 56 0 0 0
TOTAL PUT 1,203 68,246 +403
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$ 7.31
27NOV25 4.70 C 0.00 0.00 0.00 2.66 -0.13 184 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.51 -0.18 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.41 -0.18 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.35 -0.14 153 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.10 -0.15 137 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.83 -0.17 102 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.58 -0.16 88 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.35 -0.14 90 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.10 -0.15 75 0 8 0
27NOV25 6.50 C 0.00 0.00 0.00 0.84 -0.16 55 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.58 -0.16 36 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.33 -0.16 23 0 1 0
27NOV25 7.25 C 0.00 0.00 0.00 0.14 -0.13 22 0 150 0
27NOV25 7.50 C 0.00 0.00 0.00 0.05 -0.07 25 0 296 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 -0.03 25 0 72 0
27NOV25 8.00 C 0.01 0.01 0.01 0.01 0.00 35 30 100 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.38 -0.11 115 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.27 -0.13 106 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.18 -0.12 106 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.06 -0.14 93 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.96 -0.14 89 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.86 -0.14 85 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.78 -0.12 91 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.68 -0.12 87 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.60 -0.10 91 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.46 -0.14 72 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.35 -0.15 63 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.10 -0.15 56 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.86 -0.14 53 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.63 -0.12 52 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.38 -0.12 45 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 1.12 -0.14 35 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.88 -0.14 30 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.65 -0.13 26 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.43 -0.14 22 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.27 -0.11 22 0 311 0
30DEC25 7.50 C 0.00 0.00 0.00 0.16 -0.09 23 0 261 0
30DEC25 7.75 C 0.08 0.08 0.08 0.09 -0.05 23 5 27 0
30DEC25 8.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.68 -0.14 62 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.62 -0.10 71 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.50 -0.12 63 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.41 -0.11 63 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.16 -0.11 56 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.86 -0.17 35 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.63 -0.15 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.39 -0.15 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.15 -0.15 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.92 -0.14 27 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.70 -0.14 24 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.49 -0.13 21 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.34 -0.12 21 0 1,090 0
29JAN26 7.50 C 0.00 0.00 0.00 0.23 -0.09 22 0 340 0
29JAN26 7.75 C 0.00 0.00 0.00 0.15 -0.06 22 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.09 -0.05 22 0 40 0
29JAN26 8.25 C 0.00 0.00 0.00 0.05 -0.04 22 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
26FEB26 5.00 C 0.00 0.00 0.00 2.41 -0.13 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.16 -0.13 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.90 -0.13 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.64 -0.16 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.42 -0.14 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.18 -0.15 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.93 -0.16 22 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.75 -0.13 24 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.55 -0.13 22 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.40 -0.12 21 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.29 -0.09 22 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.21 -0.06 23 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.14 -0.05 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 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 0.01 0.01 0.01 0.01 0.00 26 180 360 +180
30MAR26 4.30 C 0.00 0.00 0.00 3.11 -0.11 56 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.98 -0.15 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.89 -0.14 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.78 -0.16 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.68 -0.15 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.62 -0.13 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.50 -0.13 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.41 -0.13 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.16 -0.15 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.90 -0.17 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.68 -0.14 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.44 -0.13 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.21 -0.14 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.00 -0.13 24 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 -0.12 23 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.62 -0.13 22 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 -0.11 22 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.36 -0.07 22 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.26 -0.07 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.19 -0.06 23 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 -0.05 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 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 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.71 -0.18 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 -0.17 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.52 -0.18 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.42 -0.18 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.21 -0.13 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 -0.12 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.76 -0.12 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 -0.11 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.32 -0.13 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.11 -0.13 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.93 -0.12 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.76 -0.11 23 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.63 -0.09 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.51 -0.08 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 -0.07 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.31 -0.08 23 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 -0.07 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.18 -0.06 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 -0.05 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.71 -0.18 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.62 -0.17 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.54 -0.16 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 -0.13 33 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.25 -0.11 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 -0.12 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 -0.11 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 -0.11 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.38 -0.10 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 -0.10 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.02 -0.09 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.87 -0.08 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 -0.08 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 -0.07 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 -0.06 24 0 20 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 -0.05 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.07 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
TOTAL CALL 215 22,363 +180
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 57 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 33 0 31 0
27NOV25 7.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 226 0
27NOV25 7.25 P 0.00 0.00 0.00 0.09 +0.05 26 0 678 0
27NOV25 7.50 P 0.00 0.00 0.00 0.23 +0.10 24 0 202 0
27NOV25 7.75 P 0.00 0.00 0.00 0.46 +0.16 32 0 154 0
27NOV25 8.00 P 0.00 0.00 0.00 0.69 +0.16 0 0 24 0
27NOV25 8.25 P 0.00 0.00 0.00 0.94 +0.16 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.19 +0.17 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.44 +0.16 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.69 +0.16 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.94 +0.16 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.19 +0.16 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.44 +0.16 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.69 +0.16 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 270 0
30DEC25 6.75 P 0.05 0.05 0.05 0.04 +0.02 23 2 398 0
30DEC25 7.00 P 0.00 0.00 0.00 0.10 +0.04 23 0 140 0
30DEC25 7.25 P 0.00 0.00 0.00 0.19 +0.07 23 0 266 0
30DEC25 7.50 P 0.00 0.00 0.00 0.32 +0.10 22 0 330 0
30DEC25 7.75 P 0.00 0.00 0.00 0.51 +0.13 24 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.71 +0.14 23 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.94 +0.14 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.19 +0.15 0 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.44 +0.16 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.69 +0.16 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.94 +0.16 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.19 +0.16 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.44 +0.16 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.69 +0.16 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.19 +0.16 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 30 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 0.01 0.00 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.08 +0.03 23 0 310 0
29JAN26 7.00 P 0.00 0.00 0.00 0.14 +0.04 22 0 940 0
29JAN26 7.25 P 0.00 0.00 0.00 0.24 +0.06 22 0 1,040 0
29JAN26 7.50 P 0.00 0.00 0.00 0.38 +0.09 22 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.55 +0.11 23 0 130 0
29JAN26 8.00 P 0.00 0.00 0.00 0.71 +0.09 18 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.95 +0.12 21 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.19 +0.14 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.44 +0.14 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.69 +0.16 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.98 +0.20 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.19 +0.16 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.44 +0.16 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.19 +0.05 23 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.29 +0.07 22 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.42 +0.09 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.59 +0.11 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.74 +0.09 20 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.98 +0.13 23 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.21 +0.14 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.44 +0.14 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.69 +0.15 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.98 +0.20 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.21 +0.16 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.46 +0.18 39 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 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 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 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 0.01 0.00 25 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 +0.03 22 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.23 +0.06 23 0 5,015 0
30MAR26 7.25 P 0.00 0.00 0.00 0.34 +0.08 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.45 +0.07 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.63 +0.11 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.81 +0.12 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.01 +0.13 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.24 +0.17 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.47 +0.17 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.70 +0.16 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.98 +0.18 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.24 +0.19 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.46 +0.18 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.69 +0.14 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.21 +0.16 42 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 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 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 0.03 0.00 23 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 +0.04 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 +0.04 22 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.36 +0.04 22 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.06 22 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.61 +0.06 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 +0.07 22 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 +0.10 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.14 +0.11 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 +0.12 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 +0.12 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 +0.15 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 +0.14 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 +0.16 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 +0.13 25 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.69 +0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 +0.16 31 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 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 0.02 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.05 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.05 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.07 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.07 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.07 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.08 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 +0.09 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 +0.11 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.12 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 +0.10 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 +0.09 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.25 +0.10 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 +0.08 23 0 0 0
TOTAL PUT 2 24,358 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.75
27NOV25 4.20 C 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.45 -0.07 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.75 -0.05 0 0 449 0
27NOV25 5.25 C 0.00 0.00 0.00 0.50 -0.03 0 0 79 0
27NOV25 5.50 C 0.00 0.00 0.00 0.26 -0.02 19 0 249 0
27NOV25 5.75 C 0.08 0.08 0.08 0.08 -0.01 21 5 1,429 0
27NOV25 6.00 C 0.01 0.02 0.01 0.02 0.00 26 111 3,670 +10
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,634 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 207 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 585 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 10,047 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 121 0 212 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.05 -0.05 0 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.45 -0.08 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.26 -0.05 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.17 -0.05 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.07 -0.02 24 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.96 -0.06 0 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.76 -0.05 0 0 36 0
30DEC25 5.25 C 0.00 0.00 0.00 0.52 -0.02 0 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.31 -0.03 17 0 637 0
30DEC25 5.75 C 0.15 0.15 0.15 0.16 -0.02 19 15 2,402 +5
30DEC25 6.00 C 0.08 0.08 0.08 0.07 -0.02 19 75 2,721 0
30DEC25 6.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 1,729 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 893 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 60 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 52 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.56 -0.03 18 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.37 -0.02 19 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.22 -0.02 19 0 108 0
29JAN26 6.00 C 0.12 0.12 0.12 0.13 -0.01 21 2 154 -2
29JAN26 6.25 C 0.00 0.00 0.00 0.07 0.00 21 0 7,069 0
29JAN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 23 0 965 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 500 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.48 -0.05 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.00 -0.05 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.90 -0.03 15 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.81 -0.05 17 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.59 -0.05 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.41 -0.01 19 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 20 0
26FEB26 6.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 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 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.40 -0.06 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.31 -0.02 19 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.21 -0.03 16 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.02 -0.03 18 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.96 0.00 24 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.87 +0.01 23 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.63 -0.05 19 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.45 -0.02 19 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.31 -0.02 19 0 325 0
30MAR26 6.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 927 0
30MAR26 6.25 C 0.00 0.00 0.00 0.13 -0.01 20 0 1,939 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.62 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.44 -0.02 20 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.33 -0.05 0 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.24 -0.04 15 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.15 -0.03 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.06 -0.04 18 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.98 -0.03 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.90 -0.03 20 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.70 -0.03 19 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.54 -0.02 20 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.41 -0.02 20 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.31 -0.01 21 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.01 22 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.16 -0.01 22 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 -0.01 22 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 5 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 21 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 24 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 1.62 -0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.44 -0.02 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.33 -0.05 0 0 74 0
29SEP26 4.60 C 0.00 0.00 0.00 1.25 -0.03 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.17 -0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.09 -0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 0.00 21 0 20 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 0.00 22 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.64 0.00 22 0 115 0
29SEP26 5.75 C 0.00 0.00 0.00 0.51 0.00 22 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.41 +0.01 23 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 +0.01 23 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 0.00 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 0.00 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 0.00 23 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 23 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
TOTAL CALL 208 49,933 +13
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 315 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 863 0
27NOV25 5.50 P 0.01 0.01 0.01 0.01 0.00 22 270 2,048 -100
27NOV25 5.75 P 0.00 0.00 0.00 0.08 0.00 22 0 697 0
27NOV25 6.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 1,853 0
27NOV25 6.25 P 0.00 0.00 0.00 0.52 +0.03 44 0 22 0
27NOV25 6.50 P 0.00 0.00 0.00 0.77 +0.04 58 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 1.02 +0.04 71 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.27 +0.04 82 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.52 +0.04 94 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.77 +0.04 104 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.02 +0.04 114 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.27 +0.01 123 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.52 +0.04 132 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.77 +0.04 141 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.02 +0.04 149 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 1,305 0
30DEC25 5.50 P 0.05 0.06 0.05 0.06 +0.01 21 147 2,385 0
30DEC25 5.75 P 0.16 0.16 0.15 0.15 0.00 20 200 3,117 +200
30DEC25 6.00 P 0.00 0.00 0.00 0.31 +0.01 21 0 2,102 0
30DEC25 6.25 P 0.00 0.00 0.00 0.52 +0.01 22 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.77 +0.03 29 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.02 +0.04 36 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.27 +0.04 42 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.52 +0.03 47 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.77 +0.03 52 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.02 +0.04 57 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.27 +0.01 62 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.52 +0.04 66 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.77 +0.04 71 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.02 +0.03 75 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.26 +0.03 73 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.51 +0.03 77 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.76 +0.03 80 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.01 +0.03 84 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.26 +0.03 87 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.77 +0.04 100 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.26 +0.03 99 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 185 0
29JAN26 5.25 P 0.04 0.04 0.03 0.04 +0.01 21 45 315 +45
29JAN26 5.50 P 0.10 0.10 0.09 0.09 0.00 20 48 4,063 +10
29JAN26 5.75 P 0.20 0.20 0.20 0.20 +0.01 21 4 105 0
29JAN26 6.00 P 0.00 0.00 0.00 0.35 +0.01 21 0 141 0
29JAN26 6.25 P 0.00 0.00 0.00 0.55 +0.02 23 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.02 +0.03 29 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.27 +0.04 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.52 +0.02 38 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.77 +0.03 42 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.02 +0.03 46 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.27 +0.01 50 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.52 +0.04 53 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 0.12 +0.01 20 0 45 0
26FEB26 5.75 P 0.22 0.23 0.22 0.22 0.00 20 24 91 +24
26FEB26 6.00 P 0.00 0.00 0.00 0.37 +0.01 20 0 504 0
26FEB26 6.25 P 0.00 0.00 0.00 0.56 +0.01 21 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.78 +0.02 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.27 +0.04 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.52 +0.02 34 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.77 +0.03 37 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.02 +0.03 41 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.27 +0.01 44 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.52 +0.03 47 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 18 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 209 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 539 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 +0.01 20 0 707 0
30MAR26 5.50 P 0.15 0.15 0.15 0.15 +0.01 20 2 760 +2
30MAR26 5.75 P 0.27 0.27 0.27 0.26 +0.01 21 2 541 0
30MAR26 6.00 P 0.00 0.00 0.00 0.41 +0.01 21 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.59 +0.02 22 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.80 +0.02 23 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.03 +0.02 25 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.28 +0.03 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.52 +0.02 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.77 +0.03 34 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.02 +0.03 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.27 +0.01 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.52 +0.03 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.77 +0.04 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.02 +0.02 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 20 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 20 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 0.07 0.00 20 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 0.16 0.00 21 0 155 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 0.00 21 0 105 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 +0.01 21 0 802 0
29JUN26 6.00 P 0.00 0.00 0.00 0.52 +0.01 21 0 283 0
29JUN26 6.25 P 0.00 0.00 0.00 0.70 +0.02 22 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.10 +0.02 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.32 +0.03 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.55 +0.05 26 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.77 +0.03 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.03 +0.04 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.27 +0.01 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.52 +0.03 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.77 +0.04 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.02 +0.02 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 23 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 22 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 23 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 0.13 0.13 0.13 0.14 +0.01 23 5 8 +5
29SEP26 5.00 P 0.15 0.15 0.15 0.17 +0.01 23 50 160 +50
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.01 23 0 179 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 +0.02 23 0 226 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 +0.03 24 0 553 0
29SEP26 6.00 P 0.00 0.00 0.00 0.63 +0.03 24 0 22 0
29SEP26 6.25 P 0.00 0.00 0.00 0.80 +0.03 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 +0.03 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.17 +0.02 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.38 +0.03 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.60 +0.03 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.83 +0.03 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.07 +0.03 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.32 +0.02 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.58 +0.03 35 0 0 0
TOTAL PUT 797 36,041 +236
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$ 27.78
27NOV25 19.00 C 0.00 0.00 0.00 8.80 -0.43 89 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.30 -0.39 82 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 7.80 -0.35 76 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 7.00 -0.18 131 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.78 -0.41 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.94 -0.24 88 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.92 -0.28 70 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 2.79 -0.33 0 0 14 0
27NOV25 26.00 C 0.00 0.00 0.00 1.91 -0.30 38 0 2 0
27NOV25 27.00 C 0.00 0.00 0.00 1.12 -0.25 37 0 318 0
27NOV25 28.00 C 0.75 0.78 0.55 0.57 -0.18 37 178 809 +101
27NOV25 29.00 C 0.28 0.28 0.27 0.25 -0.13 38 42 755 -18
27NOV25 30.00 C 0.14 0.16 0.14 0.09 -0.06 38 40 1,431 0
27NOV25 31.00 C 0.08 0.08 0.08 0.03 -0.03 39 2 953 -2
27NOV25 32.00 C 0.05 0.05 0.05 0.01 -0.01 41 9 681 -9
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,555 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 491 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,474 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 380 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,213 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 295 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 220 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,110 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 211 0
30DEC25 12.00 C 0.00 0.00 0.00 15.99 -0.12 177 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.29 -0.58 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.79 -0.32 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.29 -0.39 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.79 -0.32 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.29 -0.35 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.79 -0.33 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.29 -0.36 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.01 -0.15 125 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.38 -0.28 103 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.80 -0.32 74 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 10.30 -0.38 69 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.92 -0.23 93 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 9.36 -0.30 80 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 9.03 -0.20 93 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 8.30 -0.49 52 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 7.99 -0.16 80 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 7.00 -0.18 71 0 10 0
30DEC25 22.00 C 5.82 5.82 5.82 5.80 -0.39 0 4 78 0
30DEC25 23.00 C 0.00 0.00 0.00 4.94 -0.24 50 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 3.94 -0.26 41 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 2.96 -0.34 34 0 628 0
30DEC25 26.00 C 0.00 0.00 0.00 2.33 -0.22 38 0 134 0
30DEC25 27.00 C 1.68 1.68 1.68 1.70 -0.19 37 8 48 +8
30DEC25 28.00 C 0.00 0.00 0.00 1.20 -0.17 37 0 139 0
30DEC25 29.00 C 0.00 0.00 0.00 0.83 -0.14 37 0 613 0
30DEC25 30.00 C 0.69 0.69 0.61 0.55 -0.10 37 13 642 0
30DEC25 31.00 C 0.00 0.00 0.00 0.35 -0.08 37 0 206 0
30DEC25 32.00 C 0.37 0.37 0.31 0.22 -0.05 37 17 1,008 0
30DEC25 33.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 403 0
30DEC25 34.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 240 0
30DEC25 35.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 525 0
30DEC25 36.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 282 0
30DEC25 37.00 C 0.00 0.00 0.00 0.02 0.00 39 0 239 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 203 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 285 0
29JAN26 19.50 C 0.00 0.00 0.00 8.45 -0.34 63 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.99 -0.16 61 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.00 -0.19 54 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.94 -0.26 44 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.07 -0.11 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.12 -0.25 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.45 -0.25 39 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 2.69 -0.23 37 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.12 -0.20 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 1.66 -0.17 37 0 50 0
29JAN26 29.00 C 1.47 1.47 1.28 1.29 -0.15 37 14 69 0
29JAN26 30.00 C 0.00 0.00 0.00 0.98 -0.11 37 0 217 0
29JAN26 31.00 C 0.00 0.00 0.00 0.72 -0.09 37 0 605 0
29JAN26 32.00 C 0.00 0.00 0.00 0.52 -0.07 37 0 816 0
29JAN26 33.00 C 0.00 0.00 0.00 0.37 -0.05 37 0 405 0
29JAN26 34.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 76 0
29JAN26 35.00 C 0.34 0.34 0.33 0.18 -0.03 37 56 132 -56
29JAN26 36.00 C 0.30 0.30 0.28 0.13 -0.02 37 19 44 -9
29JAN26 37.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 74 0
29JAN26 38.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.03 0.00 38 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.02 0.00 38 0 115 0
26FEB26 19.50 C 0.00 0.00 0.00 8.45 -0.36 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.99 -0.18 50 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.05 -0.16 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.09 -0.17 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.07 -0.44 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.48 0.00 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.62 -0.30 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.00 -0.23 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.46 -0.20 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.01 -0.18 37 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 1.63 -0.16 37 0 38 0
26FEB26 30.00 C 0.00 0.00 0.00 1.31 -0.13 37 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 1.02 -0.12 37 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.79 -0.10 37 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.61 -0.08 37 0 21 0
26FEB26 34.00 C 0.00 0.00 0.00 0.46 -0.06 37 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.25 -0.05 37 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 15.99 -0.12 99 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.29 -0.58 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.79 -0.32 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.29 -0.39 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.79 -0.33 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.40 -0.24 71 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.80 -0.32 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.29 -0.36 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.01 -0.15 67 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.38 -0.28 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.83 -0.29 49 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 10.32 -0.36 45 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 9.92 -0.23 50 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 9.37 -0.29 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.03 -0.20 49 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 8.45 -0.47 43 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.99 -0.18 42 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 7.05 -0.43 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.09 -0.48 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.54 -0.11 41 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.61 -0.16 36 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.02 -0.09 38 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 3.42 -0.09 38 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 2.84 -0.26 37 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 2.40 -0.17 37 0 80 0
30MAR26 29.00 C 0.00 0.00 0.00 2.02 -0.16 38 0 50 0
30MAR26 30.00 C 1.72 1.72 1.72 1.70 -0.13 38 3 66 +3
30MAR26 31.00 C 0.00 0.00 0.00 1.43 -0.07 39 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 1.17 -0.05 39 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 0.94 -0.05 38 0 37 0
30MAR26 34.00 C 0.00 0.00 0.00 0.77 -0.03 38 0 105 0
30MAR26 35.00 C 0.00 0.00 0.00 0.61 -0.03 38 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.39 -0.02 38 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.31 -0.01 38 0 230 0
30MAR26 39.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 158 0
29JUN26 15.00 C 0.00 0.00 0.00 12.84 -0.35 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.36 -0.33 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.01 -0.15 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.38 -0.30 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.95 -0.31 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.54 -0.25 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.01 -0.29 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.57 -0.34 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.09 -0.35 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.69 -0.30 36 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.27 -0.29 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.42 -0.27 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.66 -0.30 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.92 -0.27 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.26 -0.27 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.63 -0.21 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.09 -0.20 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.62 -0.17 36 0 45 0
29JUN26 28.00 C 0.00 0.00 0.00 3.16 -0.18 36 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 2.76 -0.19 36 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 2.41 -0.14 36 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 2.14 -0.19 37 0 37 0
29JUN26 32.00 C 0.00 0.00 0.00 1.85 -0.12 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.59 -0.15 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.36 -0.15 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.16 -0.13 37 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.99 -0.12 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.84 -0.11 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.72 -0.09 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.59 -0.08 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.52 -0.07 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.43 -0.07 37 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 9.24 -0.28 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.90 -0.19 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.47 -0.23 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.71 -0.25 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.01 -0.25 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.36 -0.23 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.74 -0.23 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.19 -0.21 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.67 -0.18 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.19 -0.18 35 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.75 -0.16 35 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 3.35 -0.16 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.04 -0.09 36 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 2.79 -0.05 37 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.51 -0.12 37 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.23 -0.12 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.97 -0.10 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.75 -0.09 37 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.49 -0.14 36 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.33 -0.07 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.17 -0.07 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.02 -0.06 36 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.94 -0.05 37 0 33 0
29SEP26 41.00 C 0.00 0.00 0.00 0.82 -0.05 37 0 10 0
TOTAL CALL 405 26,783 +18
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 95 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 53 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 175 0
27NOV25 25.00 P 0.00 0.00 0.00 0.03 0.00 39 0 90 0
27NOV25 26.00 P 0.12 0.14 0.12 0.11 +0.02 38 14 274 +2
27NOV25 27.00 P 0.30 0.37 0.30 0.32 +0.04 37 61 858 +29
27NOV25 28.00 P 0.85 0.87 0.74 0.78 +0.11 38 67 1,358 +40
27NOV25 29.00 P 1.57 1.57 1.57 1.49 +0.21 41 1 881 0
27NOV25 30.00 P 0.00 0.00 0.00 2.23 +0.14 28 0 544 0
27NOV25 31.00 P 0.00 0.00 0.00 3.23 +0.23 37 0 423 0
27NOV25 32.00 P 4.37 4.37 4.32 4.32 +0.37 65 3 204 -1
27NOV25 33.00 P 0.00 0.00 0.00 5.25 +0.30 62 0 82 0
27NOV25 34.00 P 0.00 0.00 0.00 6.22 +0.32 0 0 35 0
27NOV25 35.00 P 0.00 0.00 0.00 7.22 +0.32 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.22 +0.32 0 0 0 -35
27NOV25 37.00 P 0.00 0.00 0.00 9.25 +0.23 93 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 10.25 +0.33 101 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 11.26 +0.36 111 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 12.32 +0.42 134 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 13.22 +0.32 0 0 10 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 38 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 295 0
30DEC25 23.00 P 0.11 0.11 0.11 0.11 +0.02 37 10 124 +10
30DEC25 24.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.40 +0.06 36 0 295 0
30DEC25 26.00 P 0.65 0.69 0.65 0.68 +0.08 36 8 380 +2
30DEC25 27.00 P 0.96 1.07 0.96 1.07 +0.12 36 141 527 +53
30DEC25 28.00 P 1.59 1.61 1.59 1.60 +0.15 36 4 160 0
30DEC25 29.00 P 2.29 2.29 2.29 2.27 +0.19 37 5 685 +5
30DEC25 30.00 P 0.00 0.00 0.00 2.99 +0.17 37 0 242 0
30DEC25 31.00 P 0.00 0.00 0.00 3.83 +0.24 38 0 1,033 0
30DEC25 32.00 P 4.82 4.82 4.75 4.75 +0.41 41 3 60 0
30DEC25 33.00 P 0.00 0.00 0.00 5.68 +0.29 42 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 6.36 +0.09 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.59 +0.36 45 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.65 +0.63 54 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.39 -0.07 0 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 10.70 +0.26 66 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 11.29 +0.37 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.63 +0.23 69 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 13.50 +0.39 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 41 0
29JAN26 23.00 P 0.00 0.00 0.00 0.29 +0.04 37 0 74 0
29JAN26 24.00 P 0.00 0.00 0.00 0.46 +0.05 37 0 64 0
29JAN26 25.00 P 0.70 0.70 0.70 0.70 +0.06 36 1 21 +1
29JAN26 26.00 P 1.02 1.02 1.02 1.05 +0.10 36 8 56 +8
29JAN26 27.00 P 1.49 1.50 1.47 1.48 +0.12 36 7 32 -4
29JAN26 28.00 P 0.00 0.00 0.00 2.02 +0.18 37 0 3,055 0
29JAN26 29.00 P 0.00 0.00 0.00 2.66 +0.21 37 0 86 0
29JAN26 30.00 P 3.50 3.50 3.50 3.25 +0.06 35 2 81 -2
29JAN26 31.00 P 0.00 0.00 0.00 3.95 +0.01 34 0 621 0
29JAN26 32.00 P 0.00 0.00 0.00 4.87 +0.11 36 0 861 0
29JAN26 33.00 P 0.00 0.00 0.00 5.87 +0.24 41 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.79 +0.24 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.62 +0.11 39 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.65 +0.37 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.61 +0.15 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.70 +0.26 53 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.38 +0.13 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.63 +0.23 55 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.50 +0.30 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.28 +0.03 37 0 5 0
26FEB26 23.00 P 0.00 0.00 0.00 0.43 +0.04 36 0 21 0
26FEB26 24.00 P 0.63 0.63 0.63 0.64 +0.05 36 4 8 +4
26FEB26 25.00 P 0.00 0.00 0.00 0.93 +0.07 36 0 9 0
26FEB26 26.00 P 1.28 1.28 1.28 1.30 +0.10 36 5 5 +5
26FEB26 27.00 P 0.00 0.00 0.00 1.75 +0.12 36 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.30 +0.15 37 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 2.93 +0.17 37 0 30 0
26FEB26 30.00 P 3.71 3.71 3.71 3.61 +0.20 38 10 36 +6
26FEB26 31.00 P 0.00 0.00 0.00 4.42 +0.22 39 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 5.02 +0.03 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.08 +0.26 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.97 +0.36 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.88 +0.26 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.65 +0.14 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.74 +0.21 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.70 +0.26 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.63 +0.38 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.73 +0.33 53 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 49 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 0.00 38 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 38 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 31 0
30MAR26 19.50 P 0.17 0.17 0.17 0.15 +0.03 38 15 48 +15
30MAR26 20.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.30 +0.04 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.44 +0.04 37 0 210 0
30MAR26 23.00 P 0.00 0.00 0.00 0.65 +0.07 37 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.91 +0.10 37 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 1.23 +0.11 37 0 90 0
30MAR26 26.00 P 0.00 0.00 0.00 1.62 +0.12 37 0 39 0
30MAR26 27.00 P 0.00 0.00 0.00 2.07 +0.13 37 0 7 0
30MAR26 28.00 P 0.00 0.00 0.00 2.71 +0.25 39 0 108 0
30MAR26 29.00 P 0.00 0.00 0.00 3.15 +0.22 36 0 135 0
30MAR26 30.00 P 0.00 0.00 0.00 3.93 +0.27 38 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.67 +0.19 39 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 5.45 +0.22 40 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.22 +0.18 39 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 7.19 +0.35 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.98 +0.21 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.81 +0.14 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.74 +0.20 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.70 +0.23 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.67 +0.39 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.73 +0.33 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.67 +0.42 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 0.00 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 0.00 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.39 +0.01 36 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 0.56 +0.02 36 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.78 +0.03 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.04 +0.04 36 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.34 +0.04 36 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.71 +0.06 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 2.14 +0.10 36 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.64 +0.13 36 0 26 0
29JUN26 28.00 P 3.13 3.13 3.13 3.22 +0.15 37 15 15 +13
29JUN26 29.00 P 0.00 0.00 0.00 3.80 +0.12 37 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.48 +0.08 37 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.22 +0.17 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.96 +0.17 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.73 +0.19 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.55 +0.20 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.39 +0.22 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.26 +0.31 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.16 +0.24 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.94 +0.11 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.04 +0.32 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.96 +0.28 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.80 +0.17 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 +0.04 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 +0.04 37 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 +0.05 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.85 +0.03 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.11 +0.02 36 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.42 +0.03 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.79 +0.07 36 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 2.21 +0.09 37 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.69 +0.12 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.21 +0.14 37 0 90 0
29SEP26 28.00 P 0.00 0.00 0.00 3.76 +0.16 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.35 +0.16 38 0 17 0
29SEP26 30.00 P 0.00 0.00 0.00 5.00 +0.20 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.67 +0.20 38 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.38 +0.22 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.13 +0.22 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.91 +0.24 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.73 +0.25 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.56 +0.26 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.43 +0.27 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.32 +0.28 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.23 +0.29 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.15 +0.28 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.11 +0.30 44 0 0 0
TOTAL PUT 384 20,328 +151
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$ 9.23
27NOV25 3.80 C 0.00 0.00 0.00 5.46 -0.13 292 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.36 -0.13 284 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.26 -0.13 276 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.16 -0.13 268 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 5.06 -0.13 261 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 4.96 -0.13 254 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 4.86 -0.13 247 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 4.77 -0.12 254 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 4.65 -0.14 216 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.56 -0.13 226 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.45 -0.14 203 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.35 -0.14 197 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.24 -0.15 166 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.00 -0.15 177 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.77 -0.13 190 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.49 -0.16 129 0 60 0
27NOV25 6.00 C 0.00 0.00 0.00 3.25 -0.15 139 0 1 0
27NOV25 6.25 C 0.00 0.00 0.00 2.99 -0.16 107 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.74 -0.16 97 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.49 -0.16 87 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.24 -0.16 77 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.99 -0.16 68 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.76 -0.14 81 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.49 -0.16 50 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.26 -0.14 60 0 20 0
27NOV25 8.25 C 0.00 0.00 0.00 0.99 -0.16 33 0 25 0
27NOV25 8.50 C 0.00 0.00 0.00 0.74 -0.16 25 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.53 -0.12 35 0 22 0
27NOV25 9.00 C 0.00 0.00 0.00 0.31 -0.10 28 0 546 0
27NOV25 9.25 C 0.00 0.00 0.00 0.17 -0.06 30 0 1,852 0
27NOV25 9.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 1,302 0
27NOV25 9.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 258 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 317 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 7.20 -0.09 254 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.04 -0.16 144 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.94 -0.16 134 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.84 -0.15 119 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.76 -0.14 185 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.64 -0.16 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.56 -0.14 174 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.44 -0.16 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.39 -0.10 192 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.26 -0.14 158 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.19 -0.11 181 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.10 -0.10 182 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.97 -0.13 155 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.87 -0.13 150 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.76 -0.14 135 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.69 -0.10 157 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.60 -0.09 158 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.49 -0.10 148 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.36 -0.13 119 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.29 -0.10 140 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.16 -0.15 112 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.06 -0.14 108 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.99 -0.10 128 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.89 -0.10 124 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.79 -0.10 121 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.65 -0.16 73 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.56 -0.13 92 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.45 -0.16 63 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.35 -0.14 50 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.26 -0.13 83 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 4.03 -0.13 91 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.78 -0.12 84 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.55 -0.10 86 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.27 -0.15 65 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 3.10 -0.16 87 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.84 -0.16 77 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.58 -0.17 68 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.26 -0.16 32 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.04 -0.12 45 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.76 -0.16 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.55 -0.14 37 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.30 -0.13 31 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.05 -0.15 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.84 -0.13 27 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.65 -0.11 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.48 -0.10 26 0 63 0
30DEC25 9.25 C 0.36 0.36 0.36 0.35 -0.06 27 30 3,890 +30
30DEC25 9.50 C 0.00 0.00 0.00 0.24 -0.05 27 0 2,476 0
30DEC25 9.75 C 0.00 0.00 0.00 0.16 -0.05 27 0 1,406 0
30DEC25 10.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 555 0
30DEC25 10.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.58 -0.17 48 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.28 -0.16 24 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.04 -0.15 28 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.82 -0.13 32 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.55 -0.16 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.32 -0.15 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.10 -0.15 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.90 -0.14 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.72 -0.12 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.56 -0.13 24 0 0 0
29JAN26 9.25 C 0.45 0.45 0.45 0.43 -0.07 24 125 760 +125
29JAN26 9.50 C 0.31 0.31 0.31 0.32 -0.06 25 15 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.23 -0.06 24 0 190 0
29JAN26 10.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 140 0
29JAN26 10.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 3 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.30 -0.16 22 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.06 -0.16 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.82 -0.15 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.58 -0.16 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.32 -0.18 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.14 -0.11 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.94 -0.14 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.76 -0.13 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.61 -0.09 22 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.48 -0.07 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.37 -0.06 23 0 75 0
26FEB26 9.75 C 0.00 0.00 0.00 0.27 -0.07 22 0 30 0
26FEB26 10.00 C 0.23 0.23 0.23 0.20 -0.06 23 10 260 0
26FEB26 10.50 C 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.76 -0.16 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.66 -0.16 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.56 -0.16 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.47 -0.16 79 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.39 -0.14 96 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.27 -0.16 68 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.19 -0.14 89 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.10 -0.13 92 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.97 -0.16 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.87 -0.16 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.77 -0.16 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.69 -0.15 73 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.60 -0.14 77 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.49 -0.15 68 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.38 -0.16 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.29 -0.12 62 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.08 -0.16 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.99 -0.16 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.89 -0.16 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.79 -0.16 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.69 -0.16 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.59 -0.16 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.49 -0.16 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.39 -0.16 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.27 -0.18 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.03 -0.18 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.78 -0.18 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.55 -0.16 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.31 -0.16 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.10 -0.16 41 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.84 -0.16 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.58 -0.17 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.32 -0.16 17 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.07 -0.15 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.84 -0.15 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.58 -0.17 12 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.37 -0.13 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.16 -0.10 19 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.96 -0.13 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.78 -0.12 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.62 -0.10 19 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.50 -0.07 20 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.38 -0.07 20 0 55 0
30MAR26 9.75 C 0.00 0.00 0.00 0.28 -0.06 19 0 4 0
30MAR26 10.00 C 0.25 0.25 0.25 0.21 -0.05 20 10 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.87 -0.09 107 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.77 -0.09 104 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.68 -0.08 103 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.58 -0.08 99 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.48 -0.08 96 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.38 -0.08 93 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.28 -0.08 90 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.18 -0.09 87 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.09 -0.08 87 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.99 -0.08 84 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.89 -0.08 81 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.79 -0.10 79 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.69 -0.11 76 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.59 -0.09 74 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.49 -0.09 72 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.40 -0.08 71 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.30 -0.08 69 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.20 -0.09 67 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.10 -0.11 65 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.00 -0.11 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.90 -0.11 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.81 -0.10 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.71 -0.11 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.61 -0.11 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.43 -0.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.33 -0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.09 -0.16 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.96 -0.05 51 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.60 -0.16 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.36 -0.26 25 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.10 -0.16 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.86 -0.14 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.63 -0.14 21 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.38 -0.16 17 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.14 -0.16 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.92 -0.12 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.66 -0.15 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.46 -0.12 17 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.25 -0.09 17 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 1.06 -0.11 17 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.89 -0.10 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.75 -0.06 18 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.61 -0.05 18 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.49 -0.05 18 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 -0.05 17 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 -0.04 17 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 -0.02 17 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.90 -0.16 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.72 -0.10 25 0 30 0
29SEP26 7.00 C 2.30 2.30 2.30 2.42 -0.16 15 50 50 +50
29SEP26 7.25 C 0.00 0.00 0.00 2.19 -0.15 16 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.93 -0.18 11 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.73 -0.15 15 0 0 0
29SEP26 8.00 C 1.65 1.65 1.65 1.54 -0.11 17 25 0 -25
29SEP26 8.25 C 0.00 0.00 0.00 1.36 -0.08 17 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.15 -0.08 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.95 -0.10 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.77 -0.09 15 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.64 -0.07 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.53 -0.07 15 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 -0.03 16 0 239 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 -0.03 16 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 -0.01 15 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.02 15 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 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 19 0 0 0
TOTAL CALL 265 22,017 +180
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 221 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 197 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 180 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 167 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 136 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 136 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV25 8.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 98 0
27NOV25 9.00 P 0.07 0.07 0.07 0.07 +0.04 28 10 331 +10
27NOV25 9.25 P 0.00 0.00 0.00 0.17 +0.09 28 0 567 0
27NOV25 9.50 P 0.00 0.00 0.00 0.33 +0.14 28 0 346 0
27NOV25 9.75 P 0.00 0.00 0.00 0.54 +0.16 29 0 318 0
27NOV25 10.00 P 0.80 0.80 0.80 0.80 +0.19 42 25 230 -25
27NOV25 10.50 P 0.00 0.00 0.00 1.27 +0.16 0 0 120 0
27NOV25 11.00 P 0.00 0.00 0.00 1.77 +0.16 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.27 +0.13 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.77 +0.13 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.77 +0.13 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 190 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 184 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 127 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 60 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 15 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 83 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 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 +0.01 27 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.04 +0.02 27 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 52 0
30DEC25 8.75 P 0.00 0.00 0.00 0.13 +0.05 26 0 52 0
30DEC25 9.00 P 0.00 0.00 0.00 0.21 +0.06 26 0 137 0
30DEC25 9.25 P 0.27 0.27 0.27 0.32 +0.08 26 6 137 +6
30DEC25 9.50 P 0.00 0.00 0.00 0.47 +0.09 26 0 90 0
30DEC25 9.75 P 0.00 0.00 0.00 0.66 +0.12 28 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 0.84 +0.13 27 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 1.28 +0.15 26 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.77 +0.16 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.27 +0.13 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.78 +0.14 56 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.77 +0.13 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 23 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.18 +0.04 24 0 15 0
29JAN26 9.00 P 0.00 0.00 0.00 0.26 +0.05 23 0 99 0
29JAN26 9.25 P 0.35 0.35 0.35 0.38 +0.06 24 30 51 +19
29JAN26 9.50 P 0.00 0.00 0.00 0.52 +0.07 24 0 72 0
29JAN26 9.75 P 0.00 0.00 0.00 0.69 +0.10 24 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.87 +0.11 24 0 30 0
29JAN26 10.50 P 0.00 0.00 0.00 1.30 +0.14 24 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 1.80 +0.18 31 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.78 +0.14 46 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.77 +0.13 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 21 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.20 +0.04 22 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.40 +0.06 22 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.54 +0.06 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.71 +0.08 22 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.89 +0.11 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.34 +0.17 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.81 +0.14 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.78 +0.14 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.27 +0.13 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 93 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 67 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 26 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 21 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 0.03 +0.01 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 +0.03 19 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.20 +0.04 19 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.29 +0.05 20 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.40 +0.06 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.54 +0.06 19 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.71 +0.08 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.89 +0.11 20 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.34 +0.17 23 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.81 +0.14 26 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.78 +0.14 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.77 +0.13 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 43 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 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.04 17 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.05 17 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 +0.06 17 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.32 +0.08 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.43 +0.09 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.56 +0.08 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.73 +0.10 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.90 +0.12 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.34 +0.17 19 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.81 +0.14 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.78 +0.14 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.77 +0.13 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 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 0.02 +0.01 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 +0.02 15 0 10 0
29SEP26 8.25 P 0.09 0.11 0.09 0.12 +0.04 15 10 10 +10
29SEP26 8.50 P 0.00 0.00 0.00 0.17 +0.04 15 0 36 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 +0.05 15 0 55 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.06 15 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 +0.09 16 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 +0.10 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 +0.10 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.90 +0.12 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.34 +0.17 17 0 0 0
29SEP26 11.00 P 1.80 1.80 1.80 1.81 +0.14 20 25 25 +25
29SEP26 11.50 P 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.78 +0.14 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.77 +0.13 0 0 0 0
TOTAL PUT 106 6,641 +45
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 67 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 278 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 64 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 213 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 63 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$ 3.28
27NOV25 2.20 C 0.00 0.00 0.00 1.09 -0.08 140 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.99 -0.08 126 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.89 -0.08 113 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.79 -0.08 100 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.70 -0.07 105 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.60 -0.07 92 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.50 -0.07 78 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.39 -0.08 52 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.30 -0.07 51 0 120 0
27NOV25 3.10 C 0.00 0.00 0.00 0.20 -0.07 38 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.13 -0.06 40 0 15 0
27NOV25 3.30 C 0.00 0.00 0.00 0.07 -0.05 37 0 80 0
27NOV25 3.40 C 0.04 0.05 0.04 0.04 -0.02 41 28 35 0
27NOV25 3.50 C 0.02 0.02 0.02 0.01 -0.03 33 25 80 +25
27NOV25 3.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 37 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 38 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 112 0 11 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 118 0 92 0
30DEC25 1.85 C 0.00 0.00 0.00 1.45 -0.07 96 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.40 -0.07 92 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.35 -0.07 88 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.29 -0.08 63 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.19 -0.08 55 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.10 -0.07 69 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.00 -0.07 62 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.90 -0.07 55 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.80 -0.07 49 0 9 0
30DEC25 2.60 C 0.00 0.00 0.00 0.70 -0.08 43 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.60 -0.07 36 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.52 -0.09 42 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.43 -0.09 39 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.35 -0.09 38 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.27 -0.07 36 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.21 -0.06 36 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.16 -0.05 36 0 40 0
30DEC25 3.40 C 0.00 0.00 0.00 0.12 -0.05 37 0 103 0
30DEC25 3.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 243 0
30DEC25 3.60 C 0.00 0.00 0.00 0.06 -0.04 36 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.04 -0.04 36 0 5 0
30DEC25 3.80 C 0.00 0.00 0.00 0.03 -0.03 37 0 8 0
30DEC25 3.90 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 50 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 -0.01 39 0 90 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 250 0
29JAN26 2.20 C 0.00 0.00 0.00 1.11 -0.07 56 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.00 -0.08 40 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.91 -0.06 45 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.81 -0.07 39 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.71 -0.08 34 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.62 -0.08 35 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.54 -0.07 36 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.46 -0.06 36 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.39 -0.05 37 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.32 -0.06 36 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.22 -0.05 37 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.18 -0.03 38 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 75 0
29JAN26 3.60 C 0.11 0.11 0.11 0.11 -0.03 37 7 4 -7
29JAN26 3.70 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.05 -0.02 37 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 37 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.02 -0.06 45 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.92 -0.06 40 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.82 -0.07 35 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.74 -0.06 39 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.65 -0.06 37 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.57 -0.06 37 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.50 -0.06 38 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.42 -0.07 35 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.36 -0.07 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.31 -0.06 37 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.26 -0.05 37 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.22 -0.05 37 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.18 -0.05 37 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.15 -0.05 37 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.47 -0.06 58 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.42 -0.06 55 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.36 -0.08 43 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.31 -0.08 40 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.22 -0.07 45 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.12 -0.07 40 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.03 -0.07 41 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.93 -0.07 36 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.85 -0.06 39 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.76 -0.06 37 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.68 -0.06 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.60 -0.06 36 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.54 -0.05 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.47 -0.05 37 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.35 -0.05 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.19 -0.04 37 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.16 -0.04 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 -0.01 39 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.48 -0.07 44 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.43 -0.07 42 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.39 -0.06 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.33 -0.08 37 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.25 -0.06 42 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.16 -0.06 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.07 -0.06 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.98 -0.06 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.90 -0.06 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.82 -0.06 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.75 -0.05 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 -0.05 38 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.62 -0.05 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.55 -0.06 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.50 -0.05 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.45 -0.05 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.40 -0.05 37 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.36 -0.04 38 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.32 -0.04 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.26 -0.03 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.23 -0.04 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.21 -0.03 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 -0.04 38 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 0.14 -0.03 38 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.18 -0.06 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.09 -0.06 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.02 -0.05 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.94 -0.06 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 -0.07 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 -0.06 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.74 -0.06 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 -0.07 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 -0.06 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 -0.06 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.52 -0.06 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 -0.05 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 -0.05 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.40 -0.05 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 -0.05 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.04 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 -0.03 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 -0.03 39 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 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 10 0
TOTAL CALL 60 2,417 +18
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 23 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 58 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 78 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 147 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 219 0
27NOV25 3.20 P 0.00 0.00 0.00 0.04 +0.02 36 0 157 0
27NOV25 3.30 P 0.00 0.00 0.00 0.08 +0.03 34 0 169 0
27NOV25 3.40 P 0.00 0.00 0.00 0.15 +0.05 37 0 55 0
27NOV25 3.50 P 0.00 0.00 0.00 0.24 +0.08 44 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.33 +0.08 46 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.42 +0.08 0 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.52 +0.08 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.62 +0.07 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.72 +0.08 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 0.00 36 0 50 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 0.00 33 0 99 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 +0.03 35 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 0.30 +0.05 38 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 0.46 +0.06 40 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.55 +0.07 41 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.64 +0.07 42 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.73 +0.07 41 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.83 +0.07 45 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 +0.01 34 0 62 0
29JAN26 2.80 P 0.03 0.03 0.03 0.04 +0.02 36 3 32 +3
29JAN26 2.90 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.21 +0.03 36 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.27 +0.04 36 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.34 +0.05 37 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.42 +0.06 39 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.49 +0.06 38 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.58 +0.07 40 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.66 +0.07 40 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.75 +0.07 40 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.84 +0.07 40 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.93 +0.06 39 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.03 +0.07 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 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 +0.01 37 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 0.00 33 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 36 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 +0.02 35 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.30 +0.02 36 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.37 +0.04 37 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.44 +0.04 37 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.52 +0.04 38 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.60 +0.05 39 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.68 +0.05 39 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.77 +0.06 40 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.85 +0.05 38 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.94 +0.05 38 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.03 +0.05 37 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 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 39 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 37 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 0.04 0.00 35 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 0.08 +0.01 35 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.19 +0.03 37 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.28 +0.02 36 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.34 +0.03 37 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.40 +0.04 36 0 49 0
30MAR26 3.60 P 0.00 0.00 0.00 0.47 +0.04 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.55 +0.05 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.63 +0.06 39 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.70 +0.05 38 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.79 +0.06 39 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.87 +0.06 39 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.96 +0.06 39 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.05 +0.06 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.14 +0.06 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.23 +0.06 38 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.32 +0.05 0 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 39 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 38 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 0.10 +0.02 38 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 0.16 +0.02 38 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 0.23 +0.02 37 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.27 +0.03 37 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.37 +0.03 37 0 2 0
29JUN26 3.40 P 0.00 0.00 0.00 0.44 +0.03 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.50 +0.04 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.56 +0.03 38 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.64 +0.05 39 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.71 +0.05 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.79 +0.05 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.87 +0.06 41 0 8 0
29JUN26 4.10 P 0.00 0.00 0.00 0.94 +0.05 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 +0.06 41 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 1.11 +0.06 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.20 +0.06 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.28 +0.05 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.37 +0.05 41 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 0.13 +0.02 40 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.19 +0.02 39 0 10 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.31 +0.03 40 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 +0.03 40 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 +0.03 40 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.52 +0.04 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.04 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 +0.04 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 +0.04 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.78 +0.04 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 +0.04 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 +0.05 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 +0.05 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 +0.06 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.17 +0.06 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 +0.06 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 +0.05 41 0 0 0
TOTAL PUT 3 2,349 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.00
27NOV25 12.50 C 0.00 0.00 0.00 4.61 - 134 0 0 -
27NOV25 13.00 C 0.00 0.00 0.00 4.04 -0.17 93 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.56 -0.15 91 0 12 0
27NOV25 14.00 C 0.00 0.00 0.00 3.10 -0.18 91 0 11 0
27NOV25 14.50 C 0.00 0.00 0.00 2.55 -0.17 63 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.08 -0.14 60 0 31 0
27NOV25 15.50 C 0.00 0.00 0.00 1.58 -0.16 48 0 3 0
27NOV25 16.00 C 1.12 1.12 1.01 1.13 -0.18 43 57 14 +4
27NOV25 16.50 C 0.82 0.82 0.63 0.71 -0.19 38 21 145 -17
27NOV25 17.00 C 0.50 0.65 0.36 0.43 -0.15 39 324 261 +108
27NOV25 17.50 C 0.30 0.43 0.19 0.22 -0.11 38 70 289 -14
27NOV25 18.00 C 0.15 0.24 0.08 0.11 -0.07 39 203 235 -47
27NOV25 18.50 C 0.08 0.12 0.06 0.05 -0.04 40 92 480 +2
27NOV25 19.00 C 0.05 0.05 0.03 0.02 -0.02 40 6 416 0
27NOV25 19.50 C 0.04 0.04 0.02 0.01 -0.01 43 20 254 +6
27NOV25 20.00 C 0.02 0.03 0.02 0.01 0.00 49 20 495 -8
27NOV25 21.00 C 0.02 0.02 0.02 0.01 0.00 61 1 492 -1
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 401 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 651 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 276 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 128 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 93 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 34 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 23 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 124 0
30DEC25 9.50 C 0.00 0.00 0.00 7.55 -0.22 74 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.29 -0.25 49 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.04 -0.24 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.69 -0.10 99 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.05 -0.26 52 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.57 -0.26 58 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 5.07 -0.24 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.63 -0.23 59 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.13 -0.23 53 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.66 -0.23 50 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 3.10 -0.29 36 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.71 -0.22 42 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.20 -0.24 35 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 1.82 -0.20 36 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 1.44 -0.20 35 0 129 0
30DEC25 16.50 C 1.06 1.07 1.06 1.13 -0.17 36 3 378 +1
30DEC25 17.00 C 1.00 1.00 0.80 0.87 -0.17 36 104 110 +65
30DEC25 17.50 C 0.83 0.83 0.63 0.66 -0.13 36 92 200 +46
30DEC25 18.00 C 0.57 0.57 0.45 0.49 -0.12 37 53 779 +22
30DEC25 18.50 C 0.43 0.43 0.35 0.36 -0.09 37 19 395 +11
30DEC25 19.00 C 0.31 0.31 0.26 0.25 -0.08 37 3 674 +3
30DEC25 19.50 C 0.25 0.31 0.19 0.17 -0.06 37 84 713 +14
30DEC25 20.00 C 0.16 0.16 0.15 0.12 -0.04 37 5 1,082 0
30DEC25 21.00 C 0.11 0.11 0.08 0.05 -0.03 37 35 1,251 0
30DEC25 22.00 C 0.07 0.07 0.07 0.02 -0.02 37 1 1,139 +1
30DEC25 23.00 C 0.05 0.05 0.05 0.01 -0.01 38 4 328 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 451 0
30DEC25 25.00 C 0.02 0.02 0.02 0.01 0.00 47 5 540 +5
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
30DEC25 28.00 C 0.01 0.01 0.01 0.01 0.00 59 10 195 +10
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 263 0
29JAN26 12.50 C 0.00 0.00 0.00 4.75 - 54 0 0 -
29JAN26 13.00 C 0.00 0.00 0.00 4.21 -0.27 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.75 -0.22 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.32 -0.21 43 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.91 -0.21 42 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.46 -0.09 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.13 -0.13 40 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.73 -0.20 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.44 -0.18 37 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.19 -0.19 37 0 118 0
29JAN26 17.50 C 1.16 1.16 1.16 0.98 -0.15 38 15 112 0
29JAN26 18.00 C 0.98 0.98 0.82 0.80 -0.14 38 30 104 +15
29JAN26 18.50 C 0.79 0.79 0.79 0.64 -0.12 38 15 30 +9
29JAN26 19.00 C 0.70 0.70 0.54 0.50 -0.11 38 19 99 +2
29JAN26 19.50 C 0.49 0.49 0.40 0.39 -0.10 38 10 56 0
29JAN26 20.00 C 0.40 0.40 0.36 0.30 -0.09 38 6 114 +2
29JAN26 21.00 C 0.27 0.27 0.24 0.17 -0.06 37 5 208 -5
29JAN26 22.00 C 0.20 0.20 0.20 0.10 -0.04 38 1 1,777 +1
29JAN26 23.00 C 0.12 0.12 0.12 0.06 -0.02 38 1 141 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 71 0
29JAN26 25.00 C 0.07 0.07 0.07 0.02 -0.01 39 1 103 -1
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 29.00 C 0.04 0.04 0.04 0.01 0.00 47 4 72 -4
26FEB26 12.50 C 0.00 0.00 0.00 4.75 - 44 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 4.36 -0.12 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.91 -0.16 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.37 -0.31 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.07 -0.17 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.69 -0.15 40 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.33 -0.21 39 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.94 -0.27 37 0 0 0
26FEB26 16.50 C 1.70 1.70 1.70 1.66 -0.18 37 1 46 +1
26FEB26 17.00 C 0.00 0.00 0.00 1.41 -0.19 37 0 45 0
26FEB26 17.50 C 0.00 0.00 0.00 1.20 -0.16 37 0 113 0
26FEB26 18.00 C 0.00 0.00 0.00 1.02 -0.15 38 0 3 0
26FEB26 18.50 C 0.00 0.00 0.00 0.85 -0.14 38 0 14 0
26FEB26 19.00 C 0.76 0.76 0.76 0.70 -0.14 38 2 92 +2
26FEB26 19.50 C 0.00 0.00 0.00 0.58 -0.12 38 0 78 0
26FEB26 20.00 C 0.55 0.55 0.55 0.47 -0.11 38 4 73 -4
26FEB26 21.00 C 0.40 0.40 0.40 0.31 -0.08 38 4 19 +4
26FEB26 22.00 C 0.00 0.00 0.00 0.20 -0.06 38 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 55 0
26FEB26 25.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 7.71 -0.09 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.45 -0.14 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.08 -0.32 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.76 -0.09 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.35 -0.01 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.85 -0.23 52 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.29 -0.28 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.89 -0.24 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.36 -0.34 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.01 -0.26 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.65 -0.17 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.20 -0.27 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.90 -0.18 41 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.57 -0.05 40 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.19 -0.22 38 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 1.92 -0.18 38 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 1.67 -0.18 38 0 48 0
30MAR26 17.50 C 1.33 1.33 1.33 1.46 -0.16 38 50 46 -14
30MAR26 18.00 C 0.00 0.00 0.00 1.27 -0.16 39 0 28 0
30MAR26 18.50 C 0.00 0.00 0.00 1.11 -0.14 39 0 85 0
30MAR26 19.00 C 0.92 0.92 0.92 0.95 -0.14 39 3 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.81 -0.13 39 0 1,027 0
30MAR26 20.00 C 0.75 0.75 0.75 0.69 -0.12 39 4 679 0
30MAR26 21.00 C 0.58 0.58 0.58 0.49 -0.10 39 5 207 0
30MAR26 22.00 C 0.00 0.00 0.00 0.35 -0.08 39 0 123 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 -0.06 39 0 217 0
30MAR26 24.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 46 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 68 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 102 0
30MAR26 29.00 C 0.11 0.11 0.11 0.03 -0.01 40 3 18 +3
29JUN26 11.50 C 0.00 0.00 0.00 5.88 -0.24 40 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.48 -0.25 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.06 -0.19 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.69 -0.24 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.32 -0.24 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.89 -0.05 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.58 -0.13 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.23 -0.08 40 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 2.89 -0.29 39 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.68 -0.09 40 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.42 -0.17 40 0 30 0
29JUN26 17.00 C 2.44 2.44 2.44 2.19 -0.17 40 15 15 +15
29JUN26 17.50 C 2.12 2.12 1.95 1.97 -0.17 40 35 46 +35
29JUN26 18.00 C 0.00 0.00 0.00 1.77 -0.15 40 0 27 0
29JUN26 18.50 C 1.75 1.75 1.64 1.58 -0.15 40 12 104 +12
29JUN26 19.00 C 0.00 0.00 0.00 1.41 -0.13 40 0 20 0
29JUN26 19.50 C 1.38 1.38 1.32 1.26 -0.13 40 4 21 +2
29JUN26 20.00 C 1.23 1.23 1.23 1.12 -0.12 40 751 808 +750
29JUN26 21.00 C 0.99 0.99 0.98 0.88 -0.11 40 6 39 0
29JUN26 22.00 C 0.00 0.00 0.00 0.70 -0.09 40 0 9 0
29JUN26 23.00 C 0.00 0.00 0.00 0.54 -0.08 40 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.42 -0.07 40 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 -0.05 40 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.25 -0.05 39 0 91 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 -0.05 39 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 57 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 8 0
29SEP26 12.50 C 0.00 0.00 0.00 5.27 - 43 0 0 -
29SEP26 13.00 C 0.00 0.00 0.00 4.88 -0.24 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.51 -0.19 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.19 -0.18 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.87 -0.19 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.45 -0.35 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.30 -0.18 41 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.06 -0.18 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.78 -0.20 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.56 -0.17 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.36 -0.16 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.17 -0.15 41 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 1.99 -0.15 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.82 -0.15 41 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.66 -0.14 41 0 0 0
29SEP26 20.00 C 1.61 1.61 1.61 1.53 -0.13 41 3 28 +3
29SEP26 21.00 C 1.39 1.39 1.36 1.27 -0.12 41 6 9 0
29SEP26 22.00 C 1.21 1.21 1.19 1.06 -0.12 41 8 23 +4
29SEP26 23.00 C 0.00 0.00 0.00 0.89 -0.09 41 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 -0.10 40 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.61 -0.08 40 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.50 -0.08 40 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.42 -0.06 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 -0.06 40 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.29 -0.05 40 0 32 0
TOTAL CALL 2,255 21,931 +1,043
27NOV25 12.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 123 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 126 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 221 0
27NOV25 15.00 P 0.02 0.02 0.02 0.01 0.00 41 1 160 0
27NOV25 15.50 P 0.00 0.00 0.00 0.03 0.00 39 0 527 0
27NOV25 16.00 P 0.09 0.11 0.09 0.09 +0.01 40 48 424 +1
27NOV25 16.50 P 0.15 0.24 0.13 0.20 +0.03 38 392 524 +113
27NOV25 17.00 P 0.50 0.50 0.32 0.41 +0.06 39 420 1,315 -4
27NOV25 17.50 P 0.53 0.71 0.53 0.71 +0.10 39 42 631 +8
27NOV25 18.00 P 0.96 1.18 0.86 1.10 +0.14 40 70 545 +34
27NOV25 18.50 P 1.45 1.52 1.45 1.58 +0.20 48 9 337 -2
27NOV25 19.00 P 1.90 1.90 1.75 2.01 +0.18 40 9 329 -9
27NOV25 19.50 P 0.00 0.00 0.00 2.50 +0.12 0 0 316 0
27NOV25 20.00 P 3.11 3.11 3.11 3.00 +0.12 0 2 103 -2
27NOV25 21.00 P 0.00 0.00 0.00 4.00 +0.20 0 0 5 -14
27NOV25 22.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.01 +0.19 92 0 125 0
27NOV25 24.00 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.00 +0.20 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.00 +0.20 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.00 +0.11 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 56 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC25 13.00 P 0.03 0.03 0.03 0.01 -0.01 37 2 157 0
30DEC25 13.50 P 0.04 0.04 0.04 0.03 0.00 38 1 68 +1
30DEC25 14.00 P 0.07 0.07 0.07 0.05 0.00 37 30 129 +15
30DEC25 14.50 P 0.10 0.10 0.10 0.09 0.00 37 4 96 0
30DEC25 15.00 P 0.15 0.18 0.15 0.16 +0.01 37 86 372 +64
30DEC25 15.50 P 0.22 0.27 0.22 0.26 +0.01 36 13 649 +13
30DEC25 16.00 P 0.34 0.40 0.34 0.39 +0.03 36 141 950 +137
30DEC25 16.50 P 0.54 0.61 0.51 0.57 +0.04 36 234 1,297 +111
30DEC25 17.00 P 0.76 0.85 0.71 0.82 +0.06 37 310 578 +124
30DEC25 17.50 P 1.00 1.08 0.94 1.09 +0.06 36 79 896 +61
30DEC25 18.00 P 1.25 1.25 1.25 1.43 +0.10 37 3 850 0
30DEC25 18.50 P 0.00 0.00 0.00 1.82 +0.13 38 0 254 0
30DEC25 19.00 P 0.00 0.00 0.00 2.25 +0.17 40 0 692 0
30DEC25 19.50 P 2.71 2.71 2.71 2.67 +0.17 41 2 718 +2
30DEC25 20.00 P 0.00 0.00 0.00 3.12 +0.18 42 0 174 0
30DEC25 21.00 P 0.00 0.00 0.00 4.04 +0.13 41 0 112 0
30DEC25 22.00 P 0.00 0.00 0.00 5.00 +0.08 0 0 72 0
30DEC25 23.00 P 0.00 0.00 0.00 6.01 +0.19 49 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.00 +0.20 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.00 +0.14 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.00 +0.11 0 0 0 0
29JAN26 12.50 P 0.06 0.06 0.06 0.03 - 38 2 2 -
29JAN26 13.00 P 0.08 0.08 0.08 0.06 0.00 38 1 19 +1
29JAN26 13.50 P 0.12 0.12 0.12 0.09 -0.01 37 17 16 +9
29JAN26 14.00 P 0.17 0.18 0.17 0.15 0.00 38 2 33 +2
29JAN26 14.50 P 0.23 0.25 0.23 0.23 0.00 38 60 91 +56
29JAN26 15.00 P 0.33 0.33 0.33 0.33 +0.01 37 15 193 +15
29JAN26 15.50 P 0.48 0.48 0.48 0.47 +0.02 37 2 140 0
29JAN26 16.00 P 0.59 0.65 0.59 0.63 +0.02 37 81 238 +68
29JAN26 16.50 P 0.79 0.89 0.79 0.85 +0.05 38 61 277 +54
29JAN26 17.00 P 1.00 1.14 1.00 1.08 +0.05 37 92 337 +60
29JAN26 17.50 P 0.00 0.00 0.00 1.37 +0.07 38 0 116 0
29JAN26 18.00 P 1.65 1.65 1.65 1.69 +0.09 38 2 52 +2
29JAN26 18.50 P 0.00 0.00 0.00 2.06 +0.11 39 0 111 0
29JAN26 19.00 P 2.23 2.23 2.23 2.45 +0.13 40 8 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.86 +0.25 41 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 3.12 0.00 33 0 100 0
29JAN26 21.00 P 4.11 4.11 4.11 4.20 +0.15 45 1 26 -1
29JAN26 22.00 P 0.00 0.00 0.00 5.02 +0.03 37 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.01 +0.19 40 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.00 +0.20 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.00 +0.14 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.00 +0.11 0 0 0 0
26FEB26 12.50 P 0.10 0.10 0.10 0.07 - 38 11 11 -
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 4 0
26FEB26 14.00 P 0.25 0.28 0.25 0.25 0.00 38 12 30 +9
26FEB26 14.50 P 0.00 0.00 0.00 0.35 0.00 38 1 77 0
26FEB26 15.00 P 0.45 0.45 0.45 0.47 0.00 37 2 32 +2
26FEB26 15.50 P 0.00 0.00 0.00 0.62 +0.02 37 0 81 0
26FEB26 16.00 P 0.78 0.83 0.75 0.80 +0.02 37 153 166 +142
26FEB26 16.50 P 0.95 1.07 0.95 1.02 +0.03 37 151 161 +80
26FEB26 17.00 P 1.21 1.33 1.21 1.27 +0.04 38 111 153 +45
26FEB26 17.50 P 0.00 0.00 0.00 1.56 +0.05 38 0 169 0
26FEB26 18.00 P 0.00 0.00 0.00 1.86 +0.05 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.22 +0.10 39 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.59 +0.11 39 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 2.86 0.00 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.25 +0.03 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.29 +0.24 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.08 +0.04 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.14 +0.13 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.00 +0.19 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.00 +0.07 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.01 +0.21 47 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 40 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 0.00 39 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 30 0
30MAR26 12.50 P 0.18 0.18 0.18 0.14 0.00 39 15 15 +13
30MAR26 13.00 P 0.00 0.00 0.00 0.20 0.00 39 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.28 0.00 39 0 21 0
30MAR26 14.00 P 0.00 0.00 0.00 0.38 0.00 39 0 71 0
30MAR26 14.50 P 0.00 0.00 0.00 0.51 0.00 39 0 117 0
30MAR26 15.00 P 0.00 0.00 0.00 0.64 -0.01 38 0 251 0
30MAR26 15.50 P 0.76 0.76 0.76 0.82 +0.02 39 44 360 +44
30MAR26 16.00 P 0.00 0.00 0.00 1.00 +0.01 38 0 767 0
30MAR26 16.50 P 0.00 0.00 0.00 1.23 +0.03 38 0 404 0
30MAR26 17.00 P 1.70 1.70 1.65 1.48 +0.04 38 50 186 -41
30MAR26 17.50 P 0.00 0.00 0.00 1.78 +0.06 39 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 2.07 +0.06 39 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.41 +0.09 39 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.78 +0.10 40 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 3.14 +0.09 40 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 3.55 +0.10 40 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.35 +0.11 40 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 5.31 +0.27 44 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.14 +0.13 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.13 +0.14 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.00 +0.07 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.01 +0.21 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.00 +0.03 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.16 +0.21 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.00 +0.11 0 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 0.00 40 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 0.00 40 0 26 0
29JUN26 12.50 P 0.39 0.39 0.39 0.40 -0.01 39 15 15 +13
29JUN26 13.00 P 0.00 0.00 0.00 0.50 +0.01 39 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.63 +0.01 39 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.78 +0.02 39 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 0.94 +0.02 39 0 60 0
29JUN26 15.00 P 1.14 1.14 1.14 1.13 +0.02 38 44 64 +44
29JUN26 15.50 P 1.33 1.33 1.33 1.33 +0.02 38 3 96 +3
29JUN26 16.00 P 0.00 0.00 0.00 1.57 +0.04 38 825 1,079 +825
29JUN26 16.50 P 1.72 1.79 1.72 1.81 +0.04 38 45 256 +40
29JUN26 17.00 P 0.00 0.00 0.00 2.08 +0.04 38 0 177 0
29JUN26 17.50 P 0.00 0.00 0.00 2.36 +0.05 38 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.67 +0.06 38 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.00 +0.07 38 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.35 +0.09 38 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.69 +0.07 38 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 4.08 +0.11 38 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.93 +0.24 40 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 5.68 +0.07 39 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.61 +0.33 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.35 +0.09 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.28 +0.13 38 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.23 +0.27 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.32 +0.35 46 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.16 +0.21 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.01 +0.12 36 0 0 0
29SEP26 12.50 P 0.58 0.58 0.58 0.61 - 40 10 10 -
29SEP26 13.00 P 0.00 0.00 0.00 0.74 0.00 39 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.90 +0.01 39 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 0.00 39 0 46 0
29SEP26 14.50 P 1.17 1.22 1.17 1.25 +0.01 39 35 35 +34
29SEP26 15.00 P 0.00 0.00 0.00 1.46 +0.02 39 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.68 +0.03 39 0 5 0
29SEP26 16.00 P 1.89 1.89 1.89 1.92 +0.03 39 3 3 +3
29SEP26 16.50 P 0.00 0.00 0.00 2.16 +0.02 39 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 2.44 +0.04 39 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.74 +0.03 39 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 3.04 +0.03 39 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.37 +0.07 39 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.71 +0.06 39 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 +0.07 39 0 0 0
29SEP26 20.00 P 4.50 4.50 4.50 4.43 +0.08 39 2 19 +2
29SEP26 21.00 P 0.00 0.00 0.00 5.14 +0.03 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 +0.04 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.85 +0.15 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.69 +0.19 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.48 +0.18 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.43 +0.14 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.37 +0.19 42 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.20 +0.12 39 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.21 +0.20 42 0 0 0
TOTAL PUT 3,774 23,985 +2,177
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$ 9.10
27NOV25 5.50 C 0.00 0.00 0.00 3.62 -0.22 160 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.37 -0.22 147 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.13 -0.21 148 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.87 -0.26 123 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.62 -0.20 112 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.37 -0.22 101 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.13 -0.21 99 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.87 -0.22 79 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.63 -0.21 77 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.37 -0.22 59 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.13 -0.19 55 0 2 0
27NOV25 8.25 C 0.00 0.00 0.00 0.88 -0.21 45 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 0.65 -0.20 41 0 150 0
27NOV25 8.75 C 0.00 0.00 0.00 0.43 -0.20 36 0 96 0
27NOV25 9.00 C 0.26 0.26 0.26 0.27 -0.13 37 1 89 0
27NOV25 9.25 C 0.00 0.00 0.00 0.15 -0.10 37 0 146 0
27NOV25 9.50 C 0.07 0.07 0.07 0.07 -0.07 36 3 62 -3
27NOV25 9.75 C 0.00 0.00 0.00 0.04 -0.03 39 0 60 0
27NOV25 10.00 C 0.03 0.03 0.03 0.02 -0.02 40 1 92 -1
27NOV25 10.50 C 0.01 0.01 0.01 0.01 0.00 49 25 98 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 67 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.32 -0.21 62 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.22 -0.21 49 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.12 -0.21 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.87 -0.21 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.62 -0.22 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.37 -0.22 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.13 -0.21 54 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.90 -0.23 63 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.66 -0.19 61 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.41 -0.18 55 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.16 -0.18 49 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.93 -0.20 49 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.69 -0.18 45 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 1.46 -0.13 42 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 1.23 -0.18 39 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 1.02 -0.14 38 0 53 0
30DEC25 8.50 C 0.00 0.00 0.00 0.82 -0.17 36 0 56 0
30DEC25 8.75 C 0.00 0.00 0.00 0.65 -0.14 35 0 26 0
30DEC25 9.00 C 0.00 0.00 0.00 0.50 -0.11 35 0 59 0
30DEC25 9.25 C 0.38 0.38 0.36 0.37 -0.09 34 14 33 +7
30DEC25 9.50 C 0.25 0.28 0.25 0.27 -0.08 33 18 12 -3
30DEC25 9.75 C 0.00 0.00 0.00 0.20 -0.06 34 0 82 0
30DEC25 10.00 C 0.00 0.00 0.00 0.14 -0.05 34 0 69 0
30DEC25 10.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 68 0
30DEC25 11.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 68 0
30DEC25 11.50 C 0.00 0.00 0.00 0.02 0.00 38 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.94 -0.19 55 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.69 -0.18 50 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.41 -0.21 35 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.24 -0.15 49 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.98 -0.18 42 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.75 -0.21 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.54 -0.20 39 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.33 -0.17 38 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.14 -0.16 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.97 -0.15 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.79 -0.12 35 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.65 -0.11 35 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.53 -0.10 35 0 4 0
29JAN26 9.50 C 0.00 0.00 0.00 0.44 -0.08 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.35 -0.08 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.28 -0.06 36 0 62 0
29JAN26 10.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 4 0
29JAN26 11.50 C 0.08 0.08 0.08 0.06 -0.02 36 1 10 -1
29JAN26 12.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.50 -0.15 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.26 -0.17 42 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.06 -0.15 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.83 -0.17 40 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.62 -0.12 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.43 -0.18 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.25 -0.17 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.08 -0.16 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.93 -0.15 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.79 -0.10 36 0 35 0
26FEB26 9.25 C 0.00 0.00 0.00 0.67 -0.09 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.56 -0.08 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.46 -0.08 35 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.39 -0.07 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.27 -0.04 36 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 4 0
26FEB26 11.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.39 -0.15 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.29 -0.17 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.21 -0.15 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.95 -0.15 52 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.71 -0.17 50 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.48 -0.20 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.25 -0.16 49 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.99 -0.20 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.78 -0.20 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.55 -0.18 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.35 -0.13 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.11 -0.16 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.90 -0.15 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.72 -0.14 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.53 -0.17 38 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.37 -0.13 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.21 -0.14 38 0 2 0
30MAR26 8.75 C 0.00 0.00 0.00 1.06 -0.13 38 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.92 -0.12 37 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.80 -0.11 37 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 0.68 -0.10 36 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.59 -0.09 36 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.51 -0.08 37 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.37 -0.07 36 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 261 0
30MAR26 12.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.30 -0.17 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.21 -0.22 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.97 -0.23 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.74 -0.23 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.51 -0.22 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.29 -0.22 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.07 -0.22 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.85 -0.22 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.66 -0.19 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.46 -0.17 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.27 -0.14 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.08 -0.18 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.90 -0.15 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.73 -0.17 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.57 -0.16 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.43 -0.15 39 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.29 -0.12 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.16 -0.13 38 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 1.04 -0.13 38 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.94 -0.11 38 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.84 -0.09 38 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.75 -0.10 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 0.59 -0.07 38 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.47 -0.07 38 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.37 -0.06 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.29 -0.05 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 -0.05 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 8 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.36 -0.17 43 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 3.10 -0.19 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.89 -0.19 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.70 -0.18 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 -0.15 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.36 -0.15 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.20 -0.14 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.03 -0.12 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.88 -0.10 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.74 -0.11 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.59 -0.12 39 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.47 -0.09 39 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.34 -0.10 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.23 -0.10 38 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.11 -0.12 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.02 -0.14 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.94 -0.10 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.79 -0.09 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 -0.09 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.07 38 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 -0.06 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.06 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.04 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
TOTAL CALL 63 2,167 -1
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 16 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 33 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
27NOV25 8.25 P 0.02 0.02 0.02 0.01 0.00 37 15 61 -15
27NOV25 8.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 171 0
27NOV25 8.75 P 0.00 0.00 0.00 0.07 +0.03 35 0 150 0
27NOV25 9.00 P 0.00 0.00 0.00 0.16 +0.06 36 0 43 0
27NOV25 9.25 P 0.28 0.28 0.28 0.28 +0.09 34 1 13 +1
27NOV25 9.50 P 0.00 0.00 0.00 0.46 +0.13 35 0 15 0
27NOV25 9.75 P 0.00 0.00 0.00 0.67 +0.15 34 0 24 0
27NOV25 10.00 P 0.00 0.00 0.00 0.90 +0.19 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.40 +0.17 0 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 1.90 +0.21 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.40 +0.21 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.90 +0.21 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.40 +0.21 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.40 +0.21 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 5.75 P 0.01 0.01 0.01 0.01 0.00 64 15 17 -7
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 0.02 0.02 0.02 0.01 0.00 49 15 13 -5
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 0.00 35 0 47 0
30DEC25 7.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 57 0
30DEC25 8.25 P 0.00 0.00 0.00 0.11 +0.03 34 0 47 0
30DEC25 8.50 P 0.17 0.19 0.17 0.17 +0.05 34 16 48 +14
30DEC25 8.75 P 0.23 0.23 0.23 0.26 +0.07 35 1 31 +1
30DEC25 9.00 P 0.00 0.00 0.00 0.36 +0.08 34 0 58 0
30DEC25 9.25 P 0.49 0.49 0.49 0.49 +0.10 34 6 57 +6
30DEC25 9.50 P 0.00 0.00 0.00 0.64 +0.11 34 0 7 0
30DEC25 9.75 P 0.00 0.00 0.00 0.84 +0.15 36 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.00 +0.13 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.44 +0.20 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.90 +0.21 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.40 +0.21 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.90 +0.21 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.40 +0.21 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.40 +0.21 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 31 0
29JAN26 7.75 P 0.00 0.00 0.00 0.10 +0.02 35 0 3 0
29JAN26 8.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.21 +0.04 35 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.29 +0.05 35 0 11 0
29JAN26 8.75 P 0.00 0.00 0.00 0.38 +0.06 35 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.48 +0.06 34 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.62 +0.09 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.77 +0.10 35 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 0.93 +0.11 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.11 +0.15 35 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.51 +0.12 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.94 +0.18 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.42 +0.18 36 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.91 +0.15 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.40 +0.21 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.40 +0.21 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.12 +0.03 36 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.17 +0.04 37 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.23 +0.05 36 0 1 0
26FEB26 8.25 P 0.00 0.00 0.00 0.30 +0.05 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.39 +0.06 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.49 +0.07 36 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.60 +0.08 36 0 3 0
26FEB26 9.25 P 0.00 0.00 0.00 0.72 +0.08 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.86 +0.08 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.02 +0.10 35 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.18 +0.08 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.58 +0.16 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.00 +0.18 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.45 +0.17 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.91 +0.15 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.43 +0.24 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.40 +0.21 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 +0.01 37 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 +0.03 38 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.19 +0.04 38 0 43 0
30MAR26 7.75 P 0.00 0.00 0.00 0.25 +0.05 38 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.32 +0.05 38 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.41 +0.07 38 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.50 +0.08 38 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.60 +0.07 37 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.72 +0.08 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.85 +0.09 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.99 +0.10 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.14 +0.11 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.30 +0.14 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.67 +0.17 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.06 +0.15 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.50 +0.17 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.96 +0.19 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.43 +0.19 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.92 +0.22 40 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.40 +0.21 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 37 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.02 37 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.03 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.04 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 +0.05 38 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 +0.05 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 +0.06 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.64 +0.04 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.74 +0.06 36 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.86 +0.07 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.00 +0.10 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.13 +0.10 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.27 +0.10 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.42 +0.11 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.58 +0.10 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.92 +0.11 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.29 +0.14 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.68 +0.14 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.10 +0.18 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.55 +0.17 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.00 +0.17 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.47 +0.21 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.95 +0.20 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.02 39 0 3 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.04 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.04 39 0 13 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.05 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 +0.05 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 +0.06 39 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 +0.06 40 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.88 +0.07 40 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 +0.08 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 +0.08 40 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.27 +0.09 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.42 +0.10 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.56 +0.09 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 +0.11 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.88 +0.09 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 +0.12 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.57 +0.11 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.96 +0.12 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.36 +0.12 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.77 +0.12 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.21 +0.12 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.66 +0.13 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.12 +0.16 41 0 0 0
TOTAL PUT 69 1,582 -5
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$ 16.00
30DEC25 7.26 C 0.00 0.00 0.00 8.78 -0.27 98 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.63 -0.26 104 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.49 -0.22 112 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.31 -0.25 98 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.11 -0.28 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.99 -0.27 92 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.59 -0.22 91 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.19 -0.27 84 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.79 -0.28 78 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.38 -0.23 71 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.95 -0.35 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.55 -0.26 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.14 -0.31 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.75 -0.30 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.35 -0.36 0 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.95 -0.28 28 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.56 -0.30 34 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.17 -0.36 33 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.83 -0.32 41 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.45 -0.32 38 0 0 0
30DEC25 14.11 C 2.21 2.21 2.13 2.08 -0.28 35 42 15 -25
30DEC25 14.52 C 0.00 0.00 0.00 1.77 -0.25 37 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.46 -0.25 36 0 28 0
30DEC25 15.32 C 1.43 1.43 1.43 1.16 -0.25 34 2 233 +2
30MAR26 7.58 C 0.00 0.00 0.00 8.54 -0.28 59 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.34 -0.34 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.21 -0.30 49 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.05 -0.30 47 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.65 -0.31 46 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.25 -0.31 40 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.83 -0.34 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.43 -0.34 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.04 -0.31 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.68 -0.28 36 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.28 -0.30 34 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.91 -0.31 35 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.54 -0.33 35 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.18 -0.29 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.83 -0.29 36 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 3.51 -0.27 36 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.16 -0.27 35 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.87 -0.25 36 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.58 -0.24 36 0 66 0
TOTAL CALL 44 421 -23
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 55 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 42 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.02 0.00 34 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.04 0.00 34 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.07 +0.01 34 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.12 +0.02 34 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.20 +0.04 35 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.30 +0.05 35 0 19 0
30DEC25 15.32 P 0.00 0.00 0.00 0.43 +0.07 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 51 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.06 +0.01 36 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.12 +0.02 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 +0.03 35 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.23 +0.03 35 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.31 +0.04 35 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.40 +0.05 35 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.51 +0.06 35 0 30 0
TOTAL PUT 0 234 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$ 58.50
27NOV25 18.50 C 0.00 0.00 0.00 40.02 -4.15 240 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 39.52 -4.15 232 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 39.02 -4.15 224 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 38.52 -4.15 216 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 37.52 -4.15 200 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 36.52 -4.15 181 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 35.52 -4.15 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 34.52 -4.15 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 33.52 -4.15 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 32.73 -4.12 278 0 4 0
27NOV25 27.00 C 0.00 0.00 0.00 31.52 -4.50 0 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 30.52 -4.77 0 0 33 0
27NOV25 29.00 C 29.71 29.71 29.71 29.93 -4.28 278 15 61 +15
27NOV25 30.00 C 0.00 0.00 0.00 28.68 -4.02 222 0 220 0
27NOV25 31.00 C 27.89 27.89 27.89 27.53 -4.20 132 38 233 -16
27NOV25 32.00 C 0.00 0.00 0.00 26.75 -3.98 216 0 327 0
27NOV25 33.00 C 0.00 0.00 0.00 25.53 -4.24 111 0 500 0
27NOV25 34.00 C 0.00 0.00 0.00 24.53 -4.26 95 0 674 0
27NOV25 35.00 C 25.00 25.00 24.70 23.83 -4.21 200 500 1,663 -188
27NOV25 36.00 C 0.00 0.00 0.00 22.51 -4.74 0 0 138 0
27NOV25 37.00 C 0.00 0.00 0.00 21.53 -4.18 0 0 191 0
27NOV25 38.00 C 0.00 0.00 0.00 20.53 -4.16 0 0 140 0
27NOV25 39.00 C 0.00 0.00 0.00 19.84 -3.85 164 0 126 0
27NOV25 40.00 C 19.31 19.31 19.31 18.54 -4.25 86 2 116 +2
27NOV25 41.00 C 0.00 0.00 0.00 17.55 -4.74 90 0 134 0
27NOV25 42.00 C 0.00 0.00 0.00 16.56 -4.70 90 0 89 0
27NOV25 43.00 C 0.00 0.00 0.00 15.67 -4.59 110 0 129 0
27NOV25 44.00 C 0.00 0.00 0.00 14.59 -4.69 88 0 268 0
27NOV25 45.00 C 0.00 0.00 0.00 13.99 -3.75 127 0 393 0
27NOV25 46.00 C 0.00 0.00 0.00 12.66 -4.10 88 0 375 0
27NOV25 47.00 C 0.00 0.00 0.00 11.72 -4.15 88 0 922 0
27NOV25 48.00 C 0.00 0.00 0.00 10.79 -4.05 88 0 2,497 0
27NOV25 49.00 C 9.20 9.20 9.20 9.89 -3.84 88 5 581 -5
27NOV25 50.00 C 0.00 0.00 0.00 8.75 -4.21 70 0 689 0
27NOV25 52.50 C 5.98 5.98 5.83 6.78 -3.72 79 29 1,282 -14
27NOV25 55.00 C 6.60 6.60 4.24 5.07 -3.43 83 12 1,618 +4
27NOV25 57.50 C 6.60 6.60 3.12 3.65 -3.00 85 141 945 -87
27NOV25 60.00 C 4.80 5.00 2.05 2.52 -2.72 86 1,138 3,401 +738
27NOV25 62.50 C 3.10 3.10 1.50 1.68 -2.38 86 184 1,472 +99
27NOV25 65.00 C 2.85 2.85 1.15 1.15 -1.81 89 301 1,396 +91
27NOV25 67.50 C 2.15 2.15 0.72 0.71 -1.39 89 291 564 +162
27NOV25 70.00 C 0.85 1.21 0.56 0.43 -1.03 89 245 541 +37
27NOV25 72.50 C 0.72 0.72 0.42 0.25 -0.74 89 416 460 -275
27NOV25 75.00 C 0.50 0.58 0.26 0.14 -0.51 88 166 340 -8
27NOV25 77.50 C 0.42 0.42 0.28 0.08 -0.35 89 18 1,175 -3
27NOV25 80.00 C 0.53 0.53 0.18 0.05 -0.22 91 144 115 +91
27NOV25 82.50 C 0.41 0.41 0.41 0.03 -0.14 92 20 363 +20
27NOV25 85.00 C 0.00 0.00 0.00 0.02 - 94 0 0 -
30DEC25 12.50 C 0.00 0.00 0.00 46.05 -4.15 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 45.55 -4.15 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 45.06 -4.15 144 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 44.56 -4.15 134 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 44.06 -4.15 120 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 43.56 -4.19 0 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 43.06 -4.15 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 42.57 -4.15 127 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 42.07 -4.15 118 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 41.57 -4.15 105 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 41.07 -4.09 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 40.57 -4.16 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 40.08 -4.15 113 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 39.58 -4.15 105 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 39.08 -4.30 91 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 38.58 -4.24 0 0 183 0
30DEC25 21.00 C 0.00 0.00 0.00 37.59 -4.33 100 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 36.59 -4.42 79 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 35.59 -4.48 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 34.60 -4.41 83 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 33.60 -4.33 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 32.73 -4.12 118 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 31.61 -4.41 0 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 30.62 -4.67 75 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 29.93 -4.28 122 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 28.68 -4.39 89 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 27.65 -4.08 76 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 26.75 -4.56 90 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 25.68 -4.19 75 0 41 0
30DEC25 34.00 C 0.00 0.00 0.00 24.70 -4.24 74 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 23.83 -4.36 85 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 22.77 -4.48 75 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 21.81 -4.50 74 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 21.07 -3.79 86 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 19.93 -4.02 74 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 18.87 -3.92 67 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 18.10 -4.19 74 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 17.23 -4.22 75 0 106 0
30DEC25 43.00 C 0.00 0.00 0.00 16.09 -4.17 65 0 877 0
30DEC25 44.00 C 0.00 0.00 0.00 15.03 -4.25 59 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 14.22 -4.23 62 0 134 0
30DEC25 46.00 C 0.00 0.00 0.00 13.44 -3.81 64 0 98 0
30DEC25 47.00 C 0.00 0.00 0.00 12.68 -3.71 66 0 152 0
30DEC25 48.00 C 0.00 0.00 0.00 11.95 -4.15 67 0 250 0
30DEC25 49.00 C 11.31 11.31 11.31 11.36 -4.16 70 5 758 -5
30DEC25 50.00 C 0.00 0.00 0.00 11.02 -3.07 77 0 681 0
30DEC25 52.50 C 8.26 8.28 8.26 8.96 -3.36 70 16 345 -15
30DEC25 55.00 C 8.20 8.20 6.80 7.54 -3.18 71 24 183 0
30DEC25 57.50 C 9.00 9.00 5.73 6.29 -2.94 72 193 270 +52
30DEC25 60.00 C 6.00 6.00 4.85 5.26 -2.79 73 178 245 +60
30DEC25 62.50 C 5.49 5.49 4.44 4.36 -2.59 74 14 367 0
30DEC25 65.00 C 4.44 4.75 3.54 3.70 -2.29 76 71 333 +7
30DEC25 67.50 C 3.45 3.45 3.26 3.00 -2.10 76 31 45 0
30DEC25 70.00 C 3.00 3.00 2.80 2.41 -1.86 75 58 108 +49
30DEC25 72.50 C 3.00 3.00 2.54 1.93 -1.64 75 84 1,163 +51
30DEC25 75.00 C 2.28 2.28 2.02 1.54 -1.42 75 47 78 -4
30DEC25 77.50 C 2.39 2.39 1.90 1.22 -1.23 75 47 140 -29
30DEC25 80.00 C 2.11 2.11 1.55 0.96 -1.06 75 324 326 +324
30DEC25 82.50 C 1.40 1.60 1.22 0.76 -0.90 75 4 46 +2
30DEC25 85.00 C 1.63 1.68 1.27 0.59 - 75 81 81 -
29JAN26 31.00 C 0.00 0.00 0.00 27.84 -4.13 73 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 26.89 -4.42 73 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 25.95 -4.01 73 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 25.01 -3.93 73 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 24.09 -4.30 73 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 23.18 -4.07 73 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 21.82 -4.49 49 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 21.07 -4.09 62 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 20.54 -3.55 73 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 19.49 -4.23 68 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 18.29 -4.08 59 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 17.50 -4.16 61 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 16.73 -4.20 63 0 795 0
29JAN26 44.00 C 19.68 19.68 17.54 15.98 -3.70 64 7 566 -7
29JAN26 45.00 C 0.00 0.00 0.00 15.25 -3.67 65 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 14.55 -4.00 66 0 126 0
29JAN26 47.00 C 0.00 0.00 0.00 13.86 -3.56 67 0 1,171 0
29JAN26 48.00 C 0.00 0.00 0.00 13.20 -3.50 68 0 727 0
29JAN26 49.00 C 0.00 0.00 0.00 12.55 -3.58 68 0 1,206 0
29JAN26 50.00 C 12.30 12.30 12.30 11.93 -3.39 69 1 1,003 0
29JAN26 52.50 C 0.00 0.00 0.00 10.48 -3.23 70 0 249 0
29JAN26 55.00 C 12.00 12.00 9.60 9.16 -3.30 70 40 1,184 0
29JAN26 57.50 C 9.10 9.10 7.70 7.98 -3.20 71 11 1,714 +5
29JAN26 60.00 C 8.40 8.40 7.45 6.92 -2.81 71 20 558 0
29JAN26 62.50 C 7.30 7.30 5.97 6.12 -2.58 73 34 275 -8
29JAN26 65.00 C 6.15 6.15 5.15 5.44 -2.39 74 14 90 -2
29JAN26 67.50 C 0.00 0.00 0.00 4.71 -2.28 74 0 60 0
29JAN26 70.00 C 4.70 4.70 4.70 4.04 -2.08 74 5 168 0
29JAN26 72.50 C 0.00 0.00 0.00 3.46 -1.90 74 0 4 0
29JAN26 75.00 C 0.00 0.00 0.00 2.95 -1.73 74 0 45 0
29JAN26 77.50 C 0.00 0.00 0.00 2.52 -1.56 74 0 11 0
29JAN26 80.00 C 3.50 3.50 3.50 2.14 -1.41 74 2 6 +2
29JAN26 82.50 C 0.00 0.00 0.00 1.82 -1.27 74 0 2 0
29JAN26 85.00 C 0.00 0.00 0.00 1.54 - 74 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 21.83 -3.71 70 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 20.76 -4.17 65 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 19.58 -4.22 58 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 18.81 -4.13 59 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.42 -3.38 67 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.33 -4.11 62 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.75 -3.75 65 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.93 -3.65 63 0 6 0
26FEB26 46.00 C 0.00 0.00 0.00 15.30 -3.68 65 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.60 -3.49 65 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 13.97 -3.44 65 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 13.35 -3.39 65 0 30 0
26FEB26 50.00 C 13.31 13.31 12.88 12.76 -3.34 66 2 1,700 0
26FEB26 52.50 C 0.00 0.00 0.00 11.37 -3.19 67 0 94 0
26FEB26 55.00 C 10.56 10.56 10.56 10.10 -3.03 67 494 991 +434
26FEB26 57.50 C 0.00 0.00 0.00 8.95 -3.30 67 590 1,172 +590
26FEB26 60.00 C 9.00 9.00 7.40 7.91 -2.85 68 503 1,265 +503
26FEB26 62.50 C 8.73 8.73 8.73 7.14 -2.61 69 15 849 +15
26FEB26 65.00 C 8.66 8.66 8.66 6.49 -2.38 71 9 601 0
26FEB26 67.50 C 0.00 0.00 0.00 5.72 -2.36 71 0 77 0
26FEB26 70.00 C 0.00 0.00 0.00 5.02 -2.19 71 0 81 0
26FEB26 72.50 C 5.73 5.73 5.73 4.40 -2.02 71 15 67 0
26FEB26 75.00 C 4.99 5.11 4.99 3.85 -1.86 71 30 90 +30
26FEB26 77.50 C 4.80 4.80 4.75 3.36 -1.72 71 30 136 0
26FEB26 80.00 C 4.15 4.15 4.15 2.94 -1.57 71 2 4 +2
26FEB26 82.50 C 0.00 0.00 0.00 2.56 -1.45 71 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 2.24 - 71 0 0 -
30MAR26 12.50 C 0.00 0.00 0.00 46.16 -4.15 72 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 45.67 -4.15 82 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 45.17 -4.15 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 44.68 -4.15 72 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 44.19 -4.15 77 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 43.69 -4.15 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 43.20 -4.15 69 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 42.71 -4.15 73 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 42.21 -4.16 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 41.72 -4.15 66 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 41.23 -4.15 69 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 40.74 -4.15 70 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.24 -4.16 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 39.75 -4.16 65 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 39.26 -4.16 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.77 -4.15 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.79 -4.16 67 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 36.82 -4.19 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.85 -4.22 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.88 -4.15 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.92 -4.14 68 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 32.96 -4.15 68 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 32.01 -4.15 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.07 -4.22 68 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 29.93 -4.32 53 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 29.22 -4.08 68 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 28.31 -4.12 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.09 -4.49 55 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 25.95 -4.59 40 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 25.01 -4.49 44 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 24.12 -4.43 48 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 23.37 -4.36 54 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 22.44 -4.47 53 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 21.83 -4.22 59 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 20.88 -4.08 57 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 20.13 -3.85 58 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 19.40 -4.30 59 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 18.68 -3.88 60 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 17.99 -3.75 61 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 17.64 -3.39 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.65 -3.72 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 16.01 -3.65 63 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 15.38 -3.70 63 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 14.78 -3.57 63 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 14.44 -3.28 66 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 13.63 -3.48 64 0 801 0
30MAR26 52.50 C 12.00 12.00 12.00 12.65 -3.00 67 1 481 -1
30MAR26 55.00 C 0.00 0.00 0.00 11.09 -3.20 65 0 94 0
30MAR26 57.50 C 0.00 0.00 0.00 9.93 -3.21 65 0 19 0
30MAR26 60.00 C 0.00 0.00 0.00 8.91 -3.24 66 0 150 0
30MAR26 62.50 C 9.20 9.20 9.20 8.13 -2.89 67 2 12 +2
30MAR26 65.00 C 0.00 0.00 0.00 7.52 -2.68 69 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 6.78 -2.70 69 0 61 0
30MAR26 70.00 C 0.00 0.00 0.00 6.05 -2.55 69 0 86 0
30MAR26 72.50 C 0.00 0.00 0.00 5.40 -2.40 69 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 4.82 -2.25 69 0 16 0
30MAR26 77.50 C 0.00 0.00 0.00 4.29 -2.12 69 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 3.82 -1.99 68 0 6 0
30MAR26 82.50 C 0.00 0.00 0.00 3.41 -1.85 68 0 0 0
30MAR26 85.00 C 4.41 4.41 4.41 3.03 - 68 15 15 -
29JUN26 14.00 C 0.00 0.00 0.00 44.81 -4.15 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 44.32 -4.15 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 43.83 -4.15 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 43.35 -4.15 67 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 42.86 -4.15 65 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 42.38 -4.15 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 41.90 -4.15 67 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 41.42 -4.15 67 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 40.94 -4.14 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 40.46 -4.14 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 39.98 -4.14 66 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 39.51 -4.14 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 39.03 -4.14 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 38.09 -4.14 67 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 36.93 -4.36 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 36.06 -4.30 55 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 35.11 -4.27 56 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 33.92 -4.41 0 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 33.16 -4.13 52 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 32.24 -4.27 53 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 31.35 -4.20 54 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 30.50 -4.14 57 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 29.38 -4.34 50 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 28.40 -4.48 47 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 27.76 -4.22 55 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 27.63 -3.97 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.08 -4.26 55 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 25.47 -3.89 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.33 -3.90 67 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.59 -3.88 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.14 -3.85 59 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 22.46 -3.90 59 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 21.81 -3.82 60 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 21.16 -3.76 61 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 20.51 -3.71 61 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 19.88 -3.63 61 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 19.30 -3.57 62 0 12 0
29JUN26 45.00 C 0.00 0.00 0.00 18.73 -3.49 62 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 18.15 -3.48 62 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 17.57 -3.48 63 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 17.05 -3.48 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.04 -3.48 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.02 -3.31 63 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 14.76 -3.28 64 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 14.10 -3.21 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.61 -3.03 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.65 -2.96 65 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.11 -2.54 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.30 -2.55 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.72 -2.41 68 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.97 -2.34 68 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 8.24 -2.51 68 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 7.64 -2.41 68 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 7.05 -2.25 68 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.45 -2.25 68 0 14 0
29JUN26 82.50 C 0.00 0.00 0.00 6.00 -2.12 68 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 5.55 - 68 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 38.42 -4.13 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 37.52 -4.13 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 36.66 -4.10 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 35.79 -4.10 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 34.93 -4.10 65 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 34.10 -4.06 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 33.27 -4.07 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 32.45 -4.06 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 31.67 -4.02 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.89 -4.01 65 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 30.11 -4.01 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.35 -4.00 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.63 -3.94 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.91 -3.93 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.19 -3.24 65 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 26.48 -3.01 65 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 25.83 -2.97 65 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.18 -2.99 65 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 24.53 -2.96 65 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 23.27 -3.79 60 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 23.26 -3.79 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.68 -3.72 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.54 -3.65 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 21.53 -3.65 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.95 -3.66 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.39 -3.64 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.88 -3.58 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.89 -3.45 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 18.88 -3.45 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.83 -3.35 62 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 17.18 -3.41 65 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.12 -3.23 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.64 -3.64 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.11 -3.12 65 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.23 -2.62 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.36 -2.94 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.59 -2.85 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.88 -2.69 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.18 -2.63 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.51 -2.61 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.23 -2.54 66 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 8.41 -2.32 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.87 -2.60 65 0 0 0
29SEP26 85.00 C 8.60 8.80 8.60 7.58 - 66 30 30 -
TOTAL CALL 6,714 58,296 +2,720
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 263 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 257 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 251 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 246 0 18 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 235 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 225 0 15 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 215 0 98 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 205 0 62 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 196 0 15 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 188 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 180 0 108 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 172 0 168 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 164 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 156 0 123 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 149 0 74 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 142 0 118 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 135 0 613 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 670 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 123 0 842 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 224 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 279 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 91 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,633 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 352 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 275 0
27NOV25 42.00 P 0.00 0.00 0.00 0.02 +0.01 89 0 407 0
27NOV25 43.00 P 0.00 0.00 0.00 0.04 +0.02 91 0 2,917 0
27NOV25 44.00 P 0.08 0.08 0.08 0.05 +0.02 88 1 347 0
27NOV25 45.00 P 0.00 0.00 0.00 0.08 +0.03 88 0 450 0
27NOV25 46.00 P 0.00 0.00 0.00 0.11 +0.04 87 0 328 0
27NOV25 47.00 P 0.10 0.10 0.10 0.17 +0.07 88 1 696 +1
27NOV25 48.00 P 0.14 0.23 0.14 0.24 +0.10 87 29 778 -13
27NOV25 49.00 P 0.22 0.22 0.22 0.34 +0.15 87 15 407 +15
27NOV25 50.00 P 0.30 0.42 0.27 0.46 +0.20 87 48 432 +10
27NOV25 52.50 P 0.55 0.88 0.49 0.91 +0.38 87 339 1,265 +161
27NOV25 55.00 P 1.20 1.90 1.06 1.63 +0.67 86 306 946 -71
27NOV25 57.50 P 1.53 3.13 1.53 2.76 +1.16 89 251 599 -28
27NOV25 60.00 P 2.64 4.40 2.64 4.17 +1.68 91 76 237 +45
27NOV25 62.50 P 4.35 6.02 4.35 5.86 +2.24 93 71 191 -2
27NOV25 65.00 P 0.00 0.00 0.00 7.40 +2.18 82 0 10 0
27NOV25 67.50 P 0.00 0.00 0.00 9.53 +2.51 83 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 11.94 +2.96 92 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 14.31 +3.23 96 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 17.09 +4.06 124 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 19.61 +4.48 137 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 21.99 +4.41 141 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 24.33 +4.45 139 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 27.29 - 178 0 0 -
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 140 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 0.00 74 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.03 0.00 75 0 73 0
30DEC25 33.00 P 0.00 0.00 0.00 0.05 +0.01 76 0 226 0
30DEC25 34.00 P 0.00 0.00 0.00 0.07 +0.02 76 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.09 +0.02 75 0 286 0
30DEC25 36.00 P 0.00 0.00 0.00 0.12 +0.02 74 0 89 0
30DEC25 37.00 P 0.00 0.00 0.00 0.16 +0.03 75 0 317 0
30DEC25 38.00 P 0.00 0.00 0.00 0.22 +0.06 75 0 324 0
30DEC25 39.00 P 0.28 0.28 0.28 0.27 +0.06 75 25 90 +25
30DEC25 40.00 P 0.00 0.00 0.00 0.34 +0.07 74 0 103 0
30DEC25 41.00 P 0.00 0.00 0.00 0.42 +0.08 74 0 97 0
30DEC25 42.00 P 0.00 0.00 0.00 0.53 +0.13 74 0 98 0
30DEC25 43.00 P 0.55 0.55 0.55 0.64 +0.15 74 1 138 0
30DEC25 44.00 P 0.65 0.65 0.65 0.79 +0.19 74 1 61 0
30DEC25 45.00 P 0.78 0.82 0.78 0.95 +0.23 74 9 595 -5
30DEC25 46.00 P 0.00 0.00 0.00 1.14 +0.27 74 0 81 0
30DEC25 47.00 P 0.00 0.00 0.00 1.35 +0.33 74 0 250 0
30DEC25 48.00 P 1.58 1.58 1.43 1.57 +0.38 73 3 215 -2
30DEC25 49.00 P 1.70 1.70 1.66 1.84 +0.43 73 17 329 -2
30DEC25 50.00 P 1.50 2.14 1.50 2.11 +0.49 73 101 852 -37
30DEC25 52.50 P 2.36 2.65 2.34 3.04 +0.77 75 73 191 -27
30DEC25 55.00 P 3.60 4.20 3.60 4.19 +1.12 76 79 264 0
30DEC25 57.50 P 4.70 5.56 4.70 5.44 +1.42 76 50 402 +20
30DEC25 60.00 P 6.38 7.50 6.38 6.86 +1.75 77 33 392 -15
30DEC25 62.50 P 7.80 9.00 7.80 8.43 +1.90 77 2 43 +1
30DEC25 65.00 P 0.00 0.00 0.00 10.15 +2.06 78 0 3 0
30DEC25 67.50 P 0.00 0.00 0.00 12.03 +2.24 79 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 14.03 +2.46 80 0 15 0
30DEC25 72.50 P 0.00 0.00 0.00 16.11 +2.65 82 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.20 +2.78 82 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 20.41 +2.96 83 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.63 +3.00 83 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 25.03 +3.20 87 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 27.68 - 95 0 0 -
29JAN26 31.00 P 0.00 0.00 0.00 0.13 +0.02 73 0 49 0
29JAN26 32.00 P 0.00 0.00 0.00 0.17 +0.03 73 0 22 0
29JAN26 33.00 P 0.00 0.00 0.00 0.22 +0.04 73 0 62 0
29JAN26 34.00 P 0.00 0.00 0.00 0.28 +0.06 73 0 44 0
29JAN26 35.00 P 0.00 0.00 0.00 0.33 +0.05 73 0 53 0
29JAN26 36.00 P 0.00 0.00 0.00 0.42 +0.10 73 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.50 +0.10 72 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.62 +0.13 73 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 0.74 +0.16 72 0 15 0
29JAN26 40.00 P 0.74 0.74 0.74 0.88 +0.18 73 1 44 0
29JAN26 41.00 P 0.00 0.00 0.00 1.04 +0.22 72 0 411 0
29JAN26 42.00 P 0.90 1.01 0.90 1.21 +0.25 72 5 731 0
29JAN26 43.00 P 0.00 0.00 0.00 1.41 +0.28 72 0 1,056 0
29JAN26 44.00 P 0.00 0.00 0.00 1.63 +0.34 72 0 1,088 0
29JAN26 45.00 P 0.00 0.00 0.00 1.85 +0.37 72 0 355 0
29JAN26 46.00 P 0.00 0.00 0.00 2.12 +0.42 72 0 201 0
29JAN26 47.00 P 0.00 0.00 0.00 2.40 +0.48 72 0 547 0
29JAN26 48.00 P 2.60 2.60 2.60 2.68 +0.52 72 30 611 +9
29JAN26 49.00 P 0.00 0.00 0.00 3.03 +0.59 72 0 1,214 0
29JAN26 50.00 P 3.20 3.20 3.20 3.37 +0.65 72 1 1,025 0
29JAN26 52.50 P 4.47 4.47 4.47 4.33 +0.80 72 2 225 -2
29JAN26 55.00 P 5.69 5.69 5.69 5.54 +1.10 73 3 1,190 0
29JAN26 57.50 P 6.05 6.05 6.05 7.03 +1.53 75 8 1,642 +8
29JAN26 60.00 P 7.35 7.35 7.35 8.51 +1.77 75 15 637 -15
29JAN26 62.50 P 8.94 9.26 8.90 10.06 +1.84 76 64 85 +15
29JAN26 65.00 P 0.00 0.00 0.00 11.78 +2.02 76 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 13.57 +2.15 77 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.47 +2.21 78 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 17.46 +2.41 79 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.52 +2.56 79 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.67 +2.76 81 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.86 +2.89 82 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.12 +3.07 83 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.42 - 85 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 0.93 +0.18 69 0 64 0
26FEB26 39.00 P 0.00 0.00 0.00 1.13 +0.25 70 0 18 0
26FEB26 40.00 P 0.00 0.00 0.00 1.30 +0.28 70 0 8 0
26FEB26 41.00 P 0.00 0.00 0.00 1.46 +0.27 69 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 1.68 +0.32 69 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 1.90 +0.36 69 0 30 0
26FEB26 44.00 P 2.00 2.00 2.00 2.15 +0.39 69 5 20 +5
26FEB26 45.00 P 0.00 0.00 0.00 2.43 +0.45 69 0 60 0
26FEB26 46.00 P 2.35 2.50 2.35 2.71 +0.50 69 5 47 0
26FEB26 47.00 P 2.35 2.35 2.35 3.01 +0.53 69 6 51 +6
26FEB26 48.00 P 0.00 0.00 0.00 3.36 +0.59 69 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 3.71 +0.66 69 0 188 0
26FEB26 50.00 P 0.00 0.00 0.00 4.07 +0.71 69 0 86 0
26FEB26 52.50 P 0.00 0.00 0.00 5.14 +0.90 69 0 60 0
26FEB26 55.00 P 0.00 0.00 0.00 6.48 +1.25 70 490 505 +482
26FEB26 57.50 P 0.00 0.00 0.00 7.95 +1.64 72 590 1,072 +590
26FEB26 60.00 P 0.00 0.00 0.00 9.40 +1.77 72 100 812 +100
26FEB26 62.50 P 0.00 0.00 0.00 10.96 +1.79 72 0 1,091 0
26FEB26 65.00 P 0.00 0.00 0.00 12.48 +1.69 71 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 14.40 +1.98 73 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 16.30 +2.12 74 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 18.22 +2.41 74 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 20.26 +2.44 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.33 +2.59 76 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.49 +2.75 77 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.69 +2.88 78 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.93 - 79 0 0 -
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 69 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 69 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 0.00 69 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 +0.01 69 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.10 0.00 68 0 9 0
30MAR26 26.00 P 0.00 0.00 0.00 0.13 0.00 68 0 19 0
30MAR26 27.00 P 0.25 0.25 0.25 0.17 +0.01 68 3 6 +3
30MAR26 28.00 P 0.00 0.00 0.00 0.22 +0.01 68 0 3 0
30MAR26 29.00 P 0.00 0.00 0.00 0.28 +0.02 68 0 3 0
30MAR26 30.00 P 0.38 0.38 0.38 0.34 +0.02 68 4 16 +2
30MAR26 31.00 P 0.00 0.00 0.00 0.40 +0.01 67 0 13 0
30MAR26 32.00 P 0.50 0.50 0.50 0.50 +0.05 67 3 27 +3
30MAR26 33.00 P 0.58 0.58 0.58 0.59 +0.05 67 3 20 +3
30MAR26 34.00 P 0.66 0.66 0.66 0.71 +0.08 67 2 8 0
30MAR26 35.00 P 0.77 0.77 0.77 0.83 +0.08 67 2 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.00 +0.12 68 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.17 +0.13 68 0 0 0
30MAR26 38.00 P 1.07 1.10 1.07 1.31 +0.14 67 13 43 +13
30MAR26 39.00 P 0.00 0.00 0.00 1.49 +0.15 67 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.71 +0.20 67 0 26 0
30MAR26 41.00 P 0.00 0.00 0.00 1.94 +0.23 67 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 2.16 +0.22 67 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.44 +0.27 67 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 2.73 +0.33 67 0 5 0
30MAR26 45.00 P 0.00 0.00 0.00 3.03 +0.36 67 0 24 0
30MAR26 46.00 P 0.00 0.00 0.00 3.34 +0.38 67 0 32 0
30MAR26 47.00 P 0.00 0.00 0.00 3.72 +0.46 67 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 4.12 +0.57 67 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 4.51 +0.62 67 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 5.08 +0.83 69 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 6.18 +1.02 69 0 0 0
30MAR26 55.00 P 7.70 7.70 7.70 7.48 +1.23 69 80 80 +80
30MAR26 57.50 P 0.00 0.00 0.00 8.83 +1.47 69 0 20 0
30MAR26 60.00 P 0.00 0.00 0.00 10.25 +1.52 69 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 11.87 +1.44 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.55 +1.53 70 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.30 +1.62 71 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.13 +1.75 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.06 +1.92 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.00 +2.06 72 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 23.08 +2.20 73 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.17 +2.35 73 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 27.32 +2.48 74 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.54 - 75 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 65 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 66 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.02 68 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.02 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.01 67 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 +0.01 67 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 +0.02 67 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 +0.02 67 0 3 0
29JUN26 23.00 P 0.00 0.00 0.00 0.26 +0.03 67 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.04 67 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.38 +0.03 66 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.46 +0.05 66 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.57 +0.06 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.65 +0.04 66 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 0.81 +0.10 67 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.94 +0.10 66 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.08 +0.10 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.22 +0.10 66 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.40 +0.13 66 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.63 +0.17 66 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.84 +0.19 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.09 +0.25 67 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.33 +0.27 67 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.58 +0.27 67 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.86 +0.30 67 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.17 +0.36 67 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.48 +0.40 67 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.68 +0.38 66 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.13 +0.42 67 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.52 +0.49 67 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.90 +0.56 67 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.13 +0.41 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.56 +0.46 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.93 +0.60 65 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 6.40 +0.70 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.97 +0.89 66 0 47 0
29JUN26 52.50 P 0.00 0.00 0.00 8.28 +1.10 67 0 6 0
29JUN26 55.00 P 0.00 0.00 0.00 9.63 +1.31 67 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.13 +1.53 68 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.69 +1.65 68 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.34 +1.77 69 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 15.95 +1.60 69 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.73 +1.72 69 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.52 +1.72 70 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.35 +1.77 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.30 +1.92 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.26 +2.07 71 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.23 +2.10 71 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.34 +2.24 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.45 - 72 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.35 +0.03 65 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 +0.03 65 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 +0.04 65 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.05 65 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 +0.06 65 0 17 0
29SEP26 26.00 P 0.00 0.00 0.00 0.88 +0.09 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.03 +0.09 65 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.17 +0.09 65 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.36 +0.13 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.55 +0.18 65 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 1.75 +0.15 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.96 +0.16 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.21 +0.21 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.47 +0.23 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.64 +0.22 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.99 +0.24 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.21 +0.29 64 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.63 +0.35 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.83 +0.34 64 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.14 +0.33 64 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 4.49 +0.37 64 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.03 +0.45 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.42 +0.51 65 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.82 +0.51 65 0 0 0
29SEP26 45.00 P 5.59 5.59 5.59 6.12 +0.58 64 2 7 +1
29SEP26 46.00 P 0.00 0.00 0.00 6.57 +0.64 65 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 7.04 +0.73 65 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 7.53 +0.83 65 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 8.02 +0.90 65 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.53 +0.95 65 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 9.87 +1.13 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.30 +1.25 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.83 +1.37 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.43 +1.46 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.62 +1.09 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.20 +1.04 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.46 +1.92 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.65 +1.52 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.41 +0.95 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.21 +0.94 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.12 +1.76 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.05 +1.91 65 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.98 +1.94 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.96 - 65 0 0 -
TOTAL PUT 2,968 41,162 +1,379
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 40.26
27NOV25 24.00 C 0.00 0.00 0.00 16.28 -1.08 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 15.28 -1.08 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 14.28 -1.09 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 13.28 -1.09 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 12.28 -1.09 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 11.29 -1.08 77 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.29 -1.08 69 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.29 -1.08 60 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.29 -1.08 51 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.29 -1.08 43 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.39 -0.98 68 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 5.41 -0.96 61 0 28 0
27NOV25 36.00 C 0.00 0.00 0.00 4.30 -1.08 32 0 181 0
27NOV25 37.00 C 0.00 0.00 0.00 3.39 -1.01 40 0 95 0
27NOV25 38.00 C 2.34 2.34 2.34 2.41 -1.13 31 1 58 0
27NOV25 39.00 C 1.82 1.82 1.82 1.63 -0.87 33 10 254 0
27NOV25 40.00 C 0.98 0.98 0.98 0.94 -0.77 31 2 1,020 0
27NOV25 41.00 C 0.70 0.70 0.50 0.53 -0.57 32 24 1,870 -12
27NOV25 42.00 C 0.35 0.35 0.24 0.25 -0.39 32 53 576 +19
27NOV25 43.00 C 0.21 0.21 0.12 0.10 -0.24 32 89 434 +18
27NOV25 44.00 C 0.10 0.11 0.06 0.04 -0.13 32 202 672 -24
27NOV25 45.00 C 0.06 0.07 0.06 0.02 -0.06 35 26 212 -15
27NOV25 46.00 C 0.03 0.04 0.03 0.01 -0.02 37 114 244 -57
27NOV25 47.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 253 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 211 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 39 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 23.33 -1.08 76 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 22.83 -1.08 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 22.33 -1.09 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.84 -1.08 80 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 21.34 -1.08 73 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.84 -1.08 63 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.34 -1.08 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.35 -1.08 67 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.35 -1.08 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.35 -1.09 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.36 -1.08 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.36 -1.08 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.37 -1.08 46 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.37 -1.08 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.37 -1.09 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.38 -1.08 33 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 10.33 -1.14 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.44 -1.03 41 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 8.34 -1.15 0 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 7.60 -0.91 43 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 6.51 -1.08 33 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 5.57 -0.94 31 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 4.84 -1.02 36 0 40 0
30DEC25 37.00 C 0.00 0.00 0.00 3.89 -1.01 31 0 96 0
30DEC25 38.00 C 0.00 0.00 0.00 3.24 -0.71 33 0 661 0
30DEC25 39.00 C 0.00 0.00 0.00 2.47 -0.75 31 0 132 0
30DEC25 40.00 C 1.95 1.95 1.87 1.91 -0.67 31 16 243 -16
30DEC25 41.00 C 1.39 1.39 1.39 1.48 -0.56 31 15 259 -15
30DEC25 42.00 C 0.00 0.00 0.00 1.10 -0.47 31 0 489 0
30DEC25 43.00 C 0.00 0.00 0.00 0.81 -0.41 32 0 370 0
30DEC25 44.00 C 0.00 0.00 0.00 0.57 -0.36 32 0 150 0
30DEC25 45.00 C 0.55 0.55 0.44 0.39 -0.29 31 16 822 +9
30DEC25 46.00 C 0.38 0.38 0.38 0.26 -0.22 31 15 655 -15
30DEC25 47.00 C 0.35 0.35 0.29 0.17 -0.17 31 25 229 +20
30DEC25 48.00 C 0.23 0.23 0.23 0.11 -0.12 31 20 412 +19
30DEC25 49.00 C 0.00 0.00 0.00 0.07 -0.08 31 0 691 0
30DEC25 50.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 852 0
30DEC25 52.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 159 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 16.43 -1.08 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.43 -1.09 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.44 -1.08 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.45 -1.08 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.46 -1.08 30 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.48 -1.08 32 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.44 -1.46 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.54 -1.06 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.59 -1.06 32 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.60 -0.99 29 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.94 -0.82 37 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.76 -0.98 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.99 -1.27 29 0 2 0
29JAN26 37.00 C 0.00 0.00 0.00 4.51 -0.94 34 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 3.67 -0.89 31 0 216 0
29JAN26 39.00 C 0.00 0.00 0.00 3.08 -0.73 31 0 141 0
29JAN26 40.00 C 0.00 0.00 0.00 2.54 -0.65 31 0 28 0
29JAN26 41.00 C 2.02 2.02 2.02 2.11 -0.57 32 15 286 0
29JAN26 42.00 C 1.89 1.89 1.65 1.72 -0.52 32 69 199 +22
29JAN26 43.00 C 0.00 0.00 0.00 1.41 -0.43 33 0 283 0
29JAN26 44.00 C 1.20 1.20 1.20 1.12 -0.40 33 2 93 +2
29JAN26 45.00 C 0.00 0.00 0.00 0.87 -0.37 33 0 176 0
29JAN26 46.00 C 0.00 0.00 0.00 0.68 -0.30 33 0 50 0
29JAN26 47.00 C 0.65 0.65 0.65 0.52 -0.25 32 20 530 0
29JAN26 48.00 C 0.49 0.49 0.49 0.39 -0.21 32 20 140 +20
29JAN26 49.00 C 0.49 0.49 0.43 0.30 -0.16 33 245 522 +245
29JAN26 50.00 C 0.41 0.41 0.35 0.22 -0.14 32 93 927 +93
29JAN26 52.50 C 0.00 0.00 0.00 0.10 -0.08 32 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.52 -1.08 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.54 -1.08 33 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.56 -1.07 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.59 -1.07 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.64 -1.26 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.70 -1.05 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.79 -1.03 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.03 -0.85 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.28 -0.68 37 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.08 -1.06 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.35 -1.03 29 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.67 -0.86 30 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.09 -0.89 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.54 -0.70 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 3.00 -0.66 31 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 2.57 -0.59 32 0 45 0
26FEB26 42.00 C 0.00 0.00 0.00 2.17 -0.54 32 0 15 0
26FEB26 43.00 C 0.00 0.00 0.00 1.83 -0.47 32 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 1.54 -0.41 33 0 12 0
26FEB26 45.00 C 0.00 0.00 0.00 1.26 -0.39 33 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 1.03 -0.36 33 0 32 0
26FEB26 47.00 C 0.00 0.00 0.00 0.84 -0.31 33 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.67 -0.27 32 0 10 0
26FEB26 49.00 C 0.00 0.00 0.00 0.54 -0.23 32 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.43 -0.19 32 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.24 -0.12 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.13 -0.07 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.48 -1.08 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.98 -1.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.49 -1.08 39 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.00 -1.08 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.50 -1.08 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.01 -1.08 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.52 -1.08 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.53 -1.08 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.54 -1.08 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.56 -1.08 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.57 -1.08 31 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.43 -1.24 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.52 -1.13 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.54 -1.08 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.78 -1.12 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.59 -1.50 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 11.14 -0.76 42 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.94 -0.97 33 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 9.10 -1.11 34 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 8.44 -0.69 37 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 7.28 -0.80 30 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 6.81 -0.65 35 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 6.09 -0.77 35 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 5.15 -0.80 31 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 4.72 -0.57 33 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 4.16 -0.54 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.57 -0.64 33 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 3.01 -0.74 32 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 2.60 -0.52 32 0 355 0
30MAR26 43.00 C 0.00 0.00 0.00 2.26 -0.47 32 0 1,130 0
30MAR26 44.00 C 0.00 0.00 0.00 1.95 -0.43 32 0 91 0
30MAR26 45.00 C 0.00 0.00 0.00 1.69 -0.38 33 0 22 0
30MAR26 46.00 C 0.00 0.00 0.00 1.44 -0.36 33 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 1.21 -0.34 33 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 1.01 -0.31 33 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.85 -0.26 33 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.68 -0.26 32 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.44 -0.16 33 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.27 -0.09 33 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.16 -0.07 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.61 -1.09 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.63 -1.09 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.66 -1.08 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.68 -1.08 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.71 -1.08 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.75 -1.07 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.80 -1.06 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.87 -1.05 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.10 -0.80 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.16 -0.93 35 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.38 -0.78 37 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.34 -0.96 33 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.61 -0.87 34 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 8.90 -0.95 35 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.10 -0.74 34 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.42 -0.62 34 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.84 -0.56 34 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.07 -0.76 33 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.51 -0.45 33 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 4.86 -0.86 32 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.33 -0.84 32 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.94 -0.50 32 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 3.64 -0.35 33 0 153 0
29JUN26 43.00 C 0.00 0.00 0.00 3.11 -0.62 32 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.80 -0.45 32 0 17 0
29JUN26 45.00 C 2.46 2.46 2.46 2.50 -0.42 32 11 153 +11
29JUN26 46.00 C 0.00 0.00 0.00 2.24 -0.39 33 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 2.02 -0.33 33 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.78 -0.30 33 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.56 -0.28 33 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.39 -0.22 33 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.97 -0.16 33 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.69 -0.13 32 0 10 0
29JUN26 57.50 C 0.70 0.70 0.70 0.49 -0.09 33 2 2 +2
29JUN26 60.00 C 0.00 0.00 0.00 0.35 -0.07 33 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.24 -0.05 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.75 -1.08 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.81 -1.08 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.88 -1.09 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.98 -1.08 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.10 -1.07 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.24 -1.08 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.41 -1.07 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.61 -1.07 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.86 -1.05 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.13 -1.04 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.45 -1.01 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.78 -1.02 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.18 -0.96 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.59 -0.97 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.17 -0.65 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.55 -0.90 31 0 0 0
29SEP26 40.00 C 5.05 5.05 5.05 4.99 -0.78 31 3 1 -1
29SEP26 41.00 C 0.00 0.00 0.00 4.64 -0.66 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.21 -0.83 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.73 -0.75 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.49 -0.75 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.24 -0.54 32 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.95 -0.53 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.61 -0.58 32 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 2.42 -0.47 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 2.19 -0.42 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.97 -0.44 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.48 -0.43 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.13 -0.41 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.86 -0.35 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.64 -0.30 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.49 -0.24 31 0 2 0
TOTAL CALL 1,108 22,404 +325
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 83 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 98 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 149 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 207 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 227 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 159 0
27NOV25 35.00 P 0.02 0.04 0.02 0.01 0.00 40 9 301 -2
27NOV25 36.00 P 0.05 0.06 0.05 0.01 0.00 32 9 2,709 +5
27NOV25 37.00 P 0.08 0.10 0.08 0.04 +0.02 32 44 474 -23
27NOV25 38.00 P 0.16 0.20 0.16 0.13 +0.06 32 53 1,212 -20
27NOV25 39.00 P 0.28 0.40 0.28 0.32 +0.14 32 68 639 -3
27NOV25 40.00 P 0.58 0.72 0.58 0.69 +0.29 32 96 1,594 -30
27NOV25 41.00 P 1.14 1.14 1.14 1.26 +0.49 33 16 411 0
27NOV25 42.00 P 0.00 0.00 0.00 2.00 +0.68 34 0 211 0
27NOV25 43.00 P 0.00 0.00 0.00 2.86 +0.83 36 0 204 0
27NOV25 44.00 P 0.00 0.00 0.00 3.87 +0.99 45 0 185 0
27NOV25 45.00 P 0.00 0.00 0.00 4.83 +1.12 49 0 5 0
27NOV25 46.00 P 0.00 0.00 0.00 5.74 +1.07 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 6.74 +1.08 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.92 +1.12 80 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 8.74 +0.85 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.93 +1.14 94 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 12.24 +1.08 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.74 +1.08 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.24 +1.08 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 19.74 +1.08 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 22.24 +1.08 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 64 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 39 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 32 0 146 0
30DEC25 32.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 132 0
30DEC25 33.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 617 0
30DEC25 34.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 942 0
30DEC25 35.00 P 0.21 0.24 0.21 0.17 +0.05 31 32 186 -30
30DEC25 36.00 P 0.30 0.36 0.30 0.30 +0.09 31 186 167 -181
30DEC25 37.00 P 0.45 0.55 0.45 0.49 +0.14 31 13 441 -2
30DEC25 38.00 P 0.68 0.80 0.68 0.76 +0.21 32 37 328 -17
30DEC25 39.00 P 1.05 1.06 1.05 1.12 +0.33 32 4 244 0
30DEC25 40.00 P 1.50 1.53 1.50 1.55 +0.40 32 18 224 +2
30DEC25 41.00 P 0.00 0.00 0.00 2.09 +0.48 32 0 78 0
30DEC25 42.00 P 0.00 0.00 0.00 2.73 +0.56 32 0 56 0
30DEC25 43.00 P 0.00 0.00 0.00 3.46 +0.67 33 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 4.28 +0.87 34 0 60 0
30DEC25 45.00 P 0.00 0.00 0.00 5.14 +0.97 35 0 38 0
30DEC25 46.00 P 0.00 0.00 0.00 5.88 +0.86 31 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 7.01 +1.07 40 0 7 0
30DEC25 48.00 P 7.56 7.56 7.56 8.00 +1.20 43 3 42 +3
30DEC25 49.00 P 0.00 0.00 0.00 9.01 +1.07 47 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.93 +1.14 47 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.24 +1.01 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.74 +1.08 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.24 +1.08 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.74 +1.08 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.24 +1.08 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JAN26 30.00 P 0.08 0.08 0.08 0.04 +0.01 33 4 129 +4
29JAN26 31.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 25 0
29JAN26 32.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.19 +0.05 32 0 73 0
29JAN26 34.00 P 0.34 0.34 0.34 0.30 +0.08 32 20 115 -20
29JAN26 35.00 P 0.42 0.49 0.42 0.45 +0.11 32 7 260 +7
29JAN26 36.00 P 0.00 0.00 0.00 0.65 +0.16 32 0 559 0
29JAN26 37.00 P 0.00 0.00 0.00 0.89 +0.21 32 0 192 0
29JAN26 38.00 P 0.00 0.00 0.00 1.21 +0.27 32 0 93 0
29JAN26 39.00 P 1.47 1.64 1.47 1.61 +0.35 32 23 122 +23
29JAN26 40.00 P 1.98 2.02 1.98 2.07 +0.41 32 30 21 +9
29JAN26 41.00 P 0.00 0.00 0.00 2.61 +0.47 32 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 3.24 +0.55 33 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.97 +0.65 34 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.71 +0.93 34 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.32 +0.66 32 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.35 +0.83 36 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.23 +1.01 37 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.09 +0.87 37 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.01 +0.91 38 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.03 +0.96 41 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.24 +0.91 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.74 +1.08 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.24 +1.08 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.74 +1.08 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.24 +1.08 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 0.23 +0.05 32 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 0.34 +0.07 32 0 18 0
26FEB26 34.00 P 0.00 0.00 0.00 0.49 +0.10 32 0 0 0
26FEB26 35.00 P 0.69 0.72 0.69 0.69 +0.14 33 3 29 +3
26FEB26 36.00 P 0.00 0.00 0.00 0.93 +0.20 32 0 5 0
26FEB26 37.00 P 1.16 1.16 1.16 1.22 +0.25 32 1 6 +1
26FEB26 38.00 P 0.00 0.00 0.00 1.56 +0.30 32 0 85 0
26FEB26 39.00 P 0.00 0.00 0.00 1.97 +0.36 32 0 30 0
26FEB26 40.00 P 2.39 2.39 2.39 2.44 +0.41 32 1 20 +1
26FEB26 41.00 P 0.00 0.00 0.00 2.98 +0.48 32 0 3 0
26FEB26 42.00 P 0.00 0.00 0.00 3.58 +0.51 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.17 +0.51 32 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 4.80 +0.56 31 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.79 +0.77 35 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.35 +0.57 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.23 +0.94 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.12 +0.67 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.24 +0.92 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.13 +0.91 38 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.26 +0.93 32 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.74 +1.07 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.24 +1.08 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.74 +1.08 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 39 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 16 0
30MAR26 26.00 P 0.08 0.08 0.08 0.03 +0.01 33 1 10 +1
30MAR26 27.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.27 +0.06 33 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.38 +0.08 32 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.53 +0.11 33 0 40 0
30MAR26 34.00 P 0.79 0.79 0.79 0.73 +0.15 33 2 61 +2
30MAR26 35.00 P 0.00 0.00 0.00 0.96 +0.18 33 0 58 0
30MAR26 36.00 P 0.00 0.00 0.00 1.24 +0.22 33 0 877 0
30MAR26 37.00 P 1.53 1.59 1.53 1.57 +0.27 33 2 27 +1
30MAR26 38.00 P 0.00 0.00 0.00 1.96 +0.33 33 0 55 0
30MAR26 39.00 P 0.00 0.00 0.00 2.39 +0.38 33 0 15 0
30MAR26 40.00 P 2.82 2.82 2.82 2.86 +0.48 33 6 258 +6
30MAR26 41.00 P 0.00 0.00 0.00 3.40 +0.45 33 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 3.99 +0.51 33 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.68 +0.61 34 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 5.37 +0.65 34 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.84 +0.44 31 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.58 +0.45 31 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.66 +0.89 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.47 +0.87 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.24 +0.70 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.13 +0.91 34 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 12.33 +0.83 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.75 +1.04 32 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.24 +1.08 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.74 +1.08 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.24 +1.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 +0.04 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 +0.07 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.30 +0.08 33 0 1 0
29JUN26 29.00 P 0.47 0.47 0.47 0.41 +0.10 33 5 8 +5
29JUN26 30.00 P 0.00 0.00 0.00 0.55 +0.13 33 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.72 +0.16 33 0 16 0
29JUN26 32.00 P 0.00 0.00 0.00 0.92 +0.21 33 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.14 +0.21 33 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.41 +0.23 33 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 1.73 +0.29 33 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 2.06 +0.29 33 0 86 0
29JUN26 37.00 P 0.00 0.00 0.00 2.45 +0.33 33 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 2.86 +0.35 32 0 124 0
29JUN26 39.00 P 0.00 0.00 0.00 3.37 +0.42 33 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.85 +0.42 33 0 79 0
29JUN26 41.00 P 4.38 4.38 4.38 4.42 +0.47 33 15 72 0
29JUN26 42.00 P 0.00 0.00 0.00 4.83 +0.38 31 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.75 +0.66 34 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.37 +0.78 34 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.04 +0.71 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.63 +0.71 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.38 +0.61 33 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.14 +0.81 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.92 +0.83 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.74 +0.88 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.84 +0.94 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.12 +0.71 34 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.36 +1.02 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.76 +1.05 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.24 +1.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 0.00 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.49 +0.02 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.62 +0.01 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.81 +0.04 32 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 0.98 +0.01 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.26 +0.04 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.52 +0.08 32 0 38 0
29SEP26 34.00 P 2.06 2.06 2.06 1.84 +0.08 32 15 179 +15
29SEP26 35.00 P 0.00 0.00 0.00 2.18 +0.08 32 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 2.57 +0.13 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 2.98 +0.13 32 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 3.45 +0.18 32 0 12 0
29SEP26 39.00 P 4.02 4.02 4.02 3.94 +0.20 32 2 192 -2
29SEP26 40.00 P 0.00 0.00 0.00 4.46 +0.23 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.03 +0.46 32 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 5.45 +0.11 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.07 +0.15 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.71 +0.35 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.37 +0.38 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.08 +0.44 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.79 +0.45 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.70 +0.49 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.31 +0.55 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.08 +0.55 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.13 +0.64 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.28 +0.72 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.52 +0.80 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.84 +0.87 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.25 +0.96 31 0 0 0
TOTAL PUT 725 20,470 -242
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$ 15.05
27NOV25 9.00 C 0.00 0.00 0.00 6.06 -0.58 120 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.81 -0.58 113 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.56 -0.58 106 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.31 -0.58 99 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.06 -0.58 92 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.56 -0.58 78 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.06 -0.58 64 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.56 -0.58 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.06 -0.58 0 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 2.56 -0.58 0 0 60 0
27NOV25 13.00 C 2.20 2.20 2.20 2.07 -0.57 46 10 55 0
27NOV25 13.50 C 0.00 0.00 0.00 1.58 -0.57 41 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 1.09 -0.54 33 0 15 0
27NOV25 14.50 C 0.00 0.00 0.00 0.71 -0.47 39 0 50 0
27NOV25 15.00 C 0.45 0.45 0.37 0.41 -0.39 40 140 151 -55
27NOV25 15.50 C 0.23 0.23 0.23 0.21 -0.28 40 75 310 -59
27NOV25 16.00 C 0.11 0.11 0.11 0.10 -0.18 42 8 451 -8
27NOV25 16.50 C 0.05 0.05 0.05 0.04 -0.11 42 11 898 0
27NOV25 17.00 C 0.03 0.03 0.03 0.02 -0.04 44 11 2,314 +6
27NOV25 17.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 1,767 0
27NOV25 18.00 C 0.01 0.01 0.01 0.01 0.00 54 20 750 -20
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,680 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,248 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 189 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 834 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,311 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 533 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 479 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 157 0 45 0
30DEC25 8.25 C 0.00 0.00 0.00 6.83 -0.56 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.58 -0.56 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.34 -0.55 63 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.09 -0.55 58 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.84 -0.55 53 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.59 -0.55 48 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.34 -0.56 39 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.09 -0.55 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.59 -0.56 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.10 -0.56 39 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.61 -0.55 39 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 3.13 -0.53 39 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.66 -0.53 38 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.15 -0.57 30 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.76 -0.53 35 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 1.40 -0.45 36 0 62 0
30DEC25 14.50 C 0.00 0.00 0.00 1.09 -0.42 37 0 23 0
30DEC25 15.00 C 0.96 0.96 0.96 0.83 -0.35 38 15 440 -11
30DEC25 15.50 C 0.61 0.61 0.61 0.61 -0.31 38 111 731 0
30DEC25 16.00 C 0.52 0.52 0.52 0.45 -0.26 39 45 451 -15
30DEC25 16.50 C 0.00 0.00 0.00 0.33 -0.21 39 0 398 0
30DEC25 17.00 C 0.27 0.31 0.23 0.22 -0.17 39 179 782 +137
30DEC25 17.50 C 0.00 0.00 0.00 0.15 -0.12 39 0 1,019 0
30DEC25 18.00 C 0.00 0.00 0.00 0.10 -0.09 39 0 349 0
30DEC25 18.50 C 0.11 0.11 0.09 0.07 -0.06 40 244 1,501 +220
30DEC25 19.00 C 0.08 0.08 0.07 0.04 -0.05 39 241 476 -24
30DEC25 19.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 252 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 306 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 4.60 -0.62 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.16 -0.54 40 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.70 -0.56 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.22 -0.55 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.74 -0.57 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.45 -0.42 42 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.04 -0.44 40 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 1.67 -0.46 38 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 1.38 -0.42 39 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.14 -0.35 40 0 355 0
29JAN26 15.50 C 0.00 0.00 0.00 0.93 -0.32 40 0 931 0
29JAN26 16.00 C 0.80 0.80 0.72 0.76 -0.28 41 26 616 0
29JAN26 16.50 C 0.71 0.71 0.71 0.61 -0.25 41 15 690 +15
29JAN26 17.00 C 0.00 0.00 0.00 0.48 -0.22 41 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.37 -0.18 41 0 299 0
29JAN26 18.00 C 0.38 0.38 0.33 0.29 -0.15 41 16 267 -1
29JAN26 18.50 C 0.31 0.31 0.30 0.22 -0.12 41 6 313 0
29JAN26 19.00 C 0.00 0.00 0.00 0.16 -0.10 41 0 192 0
29JAN26 19.50 C 0.00 0.00 0.00 0.12 -0.08 41 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 20 0
26FEB26 10.50 C 0.00 0.00 0.00 4.60 -0.63 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.16 -0.62 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.70 -0.68 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.27 -0.60 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.91 -0.51 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.65 -0.47 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.19 -0.56 39 0 0 0
26FEB26 14.00 C 1.88 1.88 1.88 1.87 -0.53 39 15 15 +15
26FEB26 14.50 C 1.61 1.61 1.61 1.60 -0.40 39 15 30 +15
26FEB26 15.00 C 1.38 1.38 1.38 1.36 -0.35 40 3 18 +3
26FEB26 15.50 C 0.00 0.00 0.00 1.16 -0.31 41 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 0.98 -0.28 41 0 21 0
26FEB26 16.50 C 0.00 0.00 0.00 0.83 -0.25 42 0 280 0
26FEB26 17.00 C 0.00 0.00 0.00 0.68 -0.24 42 0 280 0
26FEB26 17.50 C 0.00 0.00 0.00 0.56 -0.21 42 0 41 0
26FEB26 18.00 C 0.00 0.00 0.00 0.45 -0.19 41 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.37 -0.16 42 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.29 -0.15 41 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.24 -0.12 42 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.19 -0.10 41 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.12 -0.07 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.92 -0.57 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.67 -0.58 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.34 -0.65 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.09 -0.69 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.95 -0.44 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.59 -0.69 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.48 -0.53 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.23 -0.56 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.73 -0.58 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.27 -0.57 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.96 -0.47 44 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.57 -0.42 44 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 3.18 -0.42 44 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 2.74 -0.46 40 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.53 -0.34 44 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 2.22 -0.32 44 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.95 -0.31 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.70 -0.28 44 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.43 -0.31 42 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.25 -0.28 43 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 1.07 -0.28 43 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 0.92 -0.24 43 0 272 0
30MAR26 17.50 C 0.00 0.00 0.00 0.79 -0.20 43 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 0.69 -0.21 43 0 22 0
30MAR26 18.50 C 0.58 0.58 0.58 0.60 -0.17 44 7 29 -7
30MAR26 19.00 C 0.00 0.00 0.00 0.52 -0.14 44 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.44 -0.12 44 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.37 -0.11 44 0 54 0
30MAR26 21.00 C 0.00 0.00 0.00 0.26 -0.08 44 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 -0.06 44 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.70 -0.61 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.58 -0.52 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.20 -0.68 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.98 -0.62 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.75 -0.61 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.53 -0.63 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.34 -0.58 34 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.93 -0.63 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.55 -0.51 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.19 -0.49 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.85 -0.48 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.52 -0.55 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.22 -0.45 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.98 -0.39 43 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.71 -0.37 44 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.43 -0.39 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.20 -0.37 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.99 -0.36 43 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.80 -0.33 43 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.63 -0.31 44 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.46 -0.30 43 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.32 -0.28 44 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 1.19 -0.26 44 0 14 0
29JUN26 18.50 C 1.07 1.07 1.07 1.07 -0.24 44 2 16 +2
29JUN26 19.00 C 0.00 0.00 0.00 0.99 -0.21 45 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.90 -0.19 45 0 30 0
29JUN26 20.00 C 0.87 0.87 0.87 0.82 -0.18 45 20 306 +20
29JUN26 21.00 C 0.00 0.00 0.00 0.65 -0.18 45 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.52 -0.15 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.42 -0.12 45 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.33 -0.11 45 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.26 -0.09 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 -0.08 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 1 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.17 -0.46 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.80 -0.44 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.44 -0.43 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 -0.41 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.71 -0.49 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.45 -0.48 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.13 -0.54 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.96 -0.45 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.70 -0.38 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.48 -0.38 45 0 0 0
29SEP26 15.50 C 2.31 2.31 2.31 2.35 -0.33 46 17 17 +16
29SEP26 16.00 C 0.00 0.00 0.00 2.12 -0.37 45 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.98 -0.32 46 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.81 -0.32 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.67 -0.31 46 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.55 -0.26 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.42 -0.26 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.30 -0.24 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.20 -0.21 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.06 -0.24 45 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 0.92 -0.18 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 -0.14 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.65 -0.13 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.54 -0.13 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.46 -0.10 46 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.38 -0.10 46 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 -0.08 46 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 -0.07 46 0 0 0
TOTAL CALL 1,252 29,041 +249
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 235 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 212 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 165 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 345 0
27NOV25 13.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 1,122 0
27NOV25 14.00 P 0.06 0.06 0.06 0.07 +0.04 43 270 662 +244
27NOV25 14.50 P 0.18 0.18 0.18 0.17 +0.10 41 75 693 0
27NOV25 15.00 P 0.27 0.38 0.27 0.37 +0.19 42 121 942 +49
27NOV25 15.50 P 0.74 0.74 0.74 0.68 +0.31 44 30 1,300 0
27NOV25 16.00 P 1.08 1.11 1.08 1.07 +0.41 46 26 781 -26
27NOV25 16.50 P 1.35 1.62 1.35 1.52 +0.49 51 8 890 -3
27NOV25 17.00 P 0.00 0.00 0.00 2.01 +0.55 59 0 647 0
27NOV25 17.50 P 0.00 0.00 0.00 2.46 +0.52 52 0 447 0
27NOV25 18.00 P 0.00 0.00 0.00 3.03 +0.60 84 0 343 0
27NOV25 18.50 P 0.00 0.00 0.00 3.50 +0.58 85 0 171 -6
27NOV25 19.00 P 0.00 0.00 0.00 3.95 +0.53 0 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 4.45 +0.53 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.10 +0.68 136 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.95 +0.56 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.04 +0.67 152 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.95 +0.57 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.95 +0.58 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.95 +0.55 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.95 +0.55 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.95 +0.58 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 12.95 +0.58 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 73 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 63 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 392 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.07 +0.03 40 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.12 +0.04 39 0 123 0
30DEC25 13.50 P 0.17 0.21 0.17 0.21 +0.07 39 346 601 +331
30DEC25 14.00 P 0.33 0.36 0.33 0.34 +0.11 39 17 370 -3
30DEC25 14.50 P 0.43 0.56 0.43 0.52 +0.16 39 51 345 +16
30DEC25 15.00 P 0.60 0.79 0.60 0.76 +0.22 39 133 648 +98
30DEC25 15.50 P 0.96 1.05 0.96 1.05 +0.28 40 17 1,838 +13
30DEC25 16.00 P 1.40 1.40 1.40 1.39 +0.34 41 6 813 +6
30DEC25 16.50 P 1.84 1.85 1.78 1.76 +0.39 41 5 315 0
30DEC25 17.00 P 0.00 0.00 0.00 2.18 +0.44 43 0 422 0
30DEC25 17.50 P 0.00 0.00 0.00 2.62 +0.48 45 0 814 0
30DEC25 18.00 P 0.00 0.00 0.00 3.08 +0.50 47 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 3.58 +0.55 51 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 4.08 +0.57 56 0 50 0
30DEC25 19.50 P 0.00 0.00 0.00 4.58 +0.61 60 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.10 +0.65 66 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 5.95 +0.53 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.04 +0.64 75 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.95 +0.55 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.95 +0.55 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.95 +0.55 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.95 +0.55 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.95 +0.55 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.95 +0.55 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.12 +0.04 41 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.18 +0.05 40 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.28 +0.08 40 0 123 0
29JAN26 13.50 P 0.00 0.00 0.00 0.41 +0.11 40 0 29 0
29JAN26 14.00 P 0.00 0.00 0.00 0.58 +0.15 41 0 32 0
29JAN26 14.50 P 0.00 0.00 0.00 0.79 +0.20 41 0 58 0
29JAN26 15.00 P 0.00 0.00 0.00 1.04 +0.22 41 0 590 0
29JAN26 15.50 P 1.37 1.37 1.37 1.34 +0.29 42 1 1,065 0
29JAN26 16.00 P 0.00 0.00 0.00 1.66 +0.32 43 0 994 0
29JAN26 16.50 P 0.00 0.00 0.00 2.01 +0.35 43 0 430 0
29JAN26 17.00 P 0.00 0.00 0.00 2.39 +0.39 44 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.80 +0.43 45 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.23 +0.46 46 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.68 +0.48 47 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.15 +0.51 49 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.63 +0.53 51 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.12 +0.57 54 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.07 +0.58 57 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.04 +0.58 60 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.95 +0.55 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.14 +0.05 42 0 0 0
26FEB26 12.00 P 0.20 0.20 0.20 0.20 +0.05 41 15 45 +15
26FEB26 12.50 P 0.28 0.28 0.28 0.29 +0.07 40 20 54 +20
26FEB26 13.00 P 0.42 0.42 0.41 0.41 +0.09 40 40 55 +40
26FEB26 13.50 P 0.55 0.56 0.55 0.55 +0.11 40 40 48 +40
26FEB26 14.00 P 0.71 0.77 0.71 0.75 +0.16 41 255 255 +255
26FEB26 14.50 P 0.96 0.98 0.94 0.97 +0.21 41 200 223 +200
26FEB26 15.00 P 0.00 0.00 0.00 1.23 +0.24 42 0 16 0
26FEB26 15.50 P 0.00 0.00 0.00 1.52 +0.28 42 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 1.84 +0.31 43 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 2.18 +0.32 43 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.54 +0.35 43 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.95 +0.39 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.36 +0.42 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.79 +0.50 46 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.17 +0.47 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.63 +0.43 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.12 +0.52 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.15 +0.59 55 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.14 +0.66 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 42 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 +0.02 44 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 +0.02 43 0 41 0
30MAR26 11.00 P 0.12 0.12 0.12 0.17 +0.05 43 2 2 +2
30MAR26 11.50 P 0.00 0.00 0.00 0.24 +0.06 43 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.34 +0.09 43 0 54 0
30MAR26 12.50 P 0.00 0.00 0.00 0.46 +0.11 43 0 0 0
30MAR26 13.00 P 0.53 0.53 0.53 0.60 +0.13 43 6 46 +6
30MAR26 13.50 P 0.76 0.76 0.76 0.77 +0.16 43 15 17 +15
30MAR26 14.00 P 0.00 0.00 0.00 0.96 +0.18 42 0 34 0
30MAR26 14.50 P 1.19 1.20 1.19 1.18 +0.21 42 126 142 +126
30MAR26 15.00 P 1.41 1.42 1.41 1.45 +0.25 43 205 206 +4
30MAR26 15.50 P 0.00 0.00 0.00 1.70 +0.23 42 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.98 +0.22 42 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.31 +0.25 42 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.80 +0.40 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.14 +0.40 45 0 0 0
30MAR26 18.00 P 3.54 3.61 3.53 3.57 +0.43 47 140 140 +140
30MAR26 18.50 P 0.00 0.00 0.00 3.97 +0.44 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.26 +0.34 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.84 +0.51 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.15 +0.39 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.19 +0.57 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.14 +0.59 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.07 +0.59 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.06 +0.58 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.09 +0.58 62 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.01 +0.61 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.95 +0.51 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.95 +0.55 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.02 45 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 +0.02 45 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 +0.03 45 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 +0.03 45 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 +0.04 45 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 +0.05 45 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 +0.06 45 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 +0.07 45 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.69 +0.09 45 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 0.85 +0.11 45 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 1.03 +0.12 45 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 1.24 +0.15 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.46 +0.15 45 0 20 0
29JUN26 14.50 P 1.78 1.78 1.77 1.72 +0.19 46 34 49 +17
29JUN26 15.00 P 0.00 0.00 0.00 1.98 +0.20 46 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 2.28 +0.24 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.58 +0.25 46 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.91 +0.28 46 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.25 +0.30 47 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.60 +0.31 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.98 +0.34 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.36 +0.35 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.77 +0.38 48 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.18 +0.40 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.60 +0.41 49 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.47 +0.44 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.39 +0.48 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.31 +0.50 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.24 +0.56 54 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.18 +0.56 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.18 +0.63 58 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.09 +0.59 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.11 +0.69 60 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.56 +0.07 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 +0.09 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 +0.10 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 +0.12 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.21 +0.14 44 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 +0.16 44 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.64 +0.17 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.88 +0.19 44 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 2.15 +0.21 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 +0.24 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.73 +0.27 44 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.06 +0.28 45 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.38 +0.28 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.71 +0.28 45 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.08 +0.33 45 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.46 +0.36 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.82 +0.33 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.21 +0.37 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.62 +0.37 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.04 +0.44 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.91 +0.45 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.74 +0.46 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.62 +0.48 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.38 +0.37 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.43 +0.54 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.19 +0.39 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.12 +0.41 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.11 +0.48 48 0 0 0
TOTAL PUT 2,204 33,549 +1,599
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$ 93.52
27NOV25 67.50 C 0.00 0.00 0.00 26.08 -1.93 62 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 23.52 -1.99 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 21.02 -1.99 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 18.76 -1.75 80 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 16.09 -1.93 40 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 13.59 -1.93 22 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 11.09 -1.93 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 8.60 -1.92 24 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 6.14 -1.89 23 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 3.85 -1.75 23 0 110 0
27NOV25 92.50 C 0.00 0.00 0.00 1.99 -1.38 23 0 150 0
27NOV25 95.00 C 1.13 1.13 0.73 0.78 -0.82 23 23 281 +6
27NOV25 97.50 C 0.37 0.37 0.27 0.25 -0.35 23 7 787 -2
27NOV25 100.00 C 0.00 0.00 0.00 0.06 -0.12 24 0 609 0
27NOV25 102.50 C 0.06 0.06 0.06 0.01 -0.03 24 10 231 -10
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 418 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 276 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 630 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 44.63 -2.01 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.78 -1.87 78 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.29 -1.87 73 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.81 -1.86 69 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.32 -1.67 64 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.86 -1.64 62 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.21 -1.99 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.74 -1.86 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.28 -1.94 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.93 -1.66 44 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.79 -1.33 52 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.88 -1.77 31 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.34 -1.93 20 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.87 -1.92 20 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 11.44 -1.89 20 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 9.10 -1.82 21 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 6.92 -1.70 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 5.00 -1.50 21 0 148 0
30DEC25 92.50 C 0.00 0.00 0.00 3.46 -1.09 21 0 342 0
30DEC25 95.00 C 2.40 2.60 2.40 2.15 -0.90 20 2 1,331 -1
30DEC25 97.50 C 1.52 1.55 1.30 1.30 -0.64 21 128 496 +95
30DEC25 100.00 C 0.83 0.92 0.77 0.73 -0.42 21 10 426 +5
30DEC25 102.50 C 0.55 0.55 0.53 0.38 -0.30 21 8 245 -1
30DEC25 105.00 C 0.00 0.00 0.00 0.18 -0.17 21 0 786 0
30DEC25 107.50 C 0.00 0.00 0.00 0.08 -0.09 21 0 1,545 0
30DEC25 110.00 C 0.12 0.12 0.12 0.04 -0.04 21 150 131 -120
30DEC25 112.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JAN26 70.00 C 0.00 0.00 0.00 24.21 -1.62 37 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.79 -1.42 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.37 -1.86 33 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.98 -1.38 31 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.24 -1.85 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.93 -1.79 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.75 -1.70 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.76 -1.55 21 0 0 0
29JAN26 90.00 C 6.61 7.00 6.46 6.16 -1.21 22 210 211 +210
29JAN26 92.50 C 0.00 0.00 0.00 4.57 -0.99 22 0 30 0
29JAN26 95.00 C 0.00 0.00 0.00 3.21 -0.88 21 0 10 0
29JAN26 97.50 C 2.48 2.48 2.48 2.22 -0.72 21 30 31 +26
29JAN26 100.00 C 0.00 0.00 0.00 1.51 -0.54 21 0 81 0
29JAN26 102.50 C 0.00 0.00 0.00 1.02 -0.38 22 0 10 0
29JAN26 105.00 C 0.75 0.76 0.75 0.64 -0.31 21 13 16 +13
29JAN26 107.50 C 0.50 0.51 0.50 0.39 -0.21 21 60 601 0
29JAN26 110.00 C 0.00 0.00 0.00 0.23 -0.13 21 0 1,978 0
29JAN26 112.50 C 0.00 0.00 0.00 0.13 -0.08 21 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
29JAN26 122.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.49 -1.66 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.10 -1.64 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.73 -1.62 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.39 -1.58 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.65 -1.79 22 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.45 -1.71 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.39 -1.59 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.50 -1.46 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.82 -1.29 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 5.35 -1.12 22 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 4.11 -0.94 22 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 3.09 -0.77 22 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 2.20 -0.60 22 0 61 0
26FEB26 102.50 C 0.00 0.00 0.00 1.59 -0.49 22 0 1 0
26FEB26 105.00 C 0.00 0.00 0.00 1.17 -0.36 22 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.82 -0.27 22 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.55 -0.19 22 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.37 -0.13 22 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.24 -0.09 22 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.15 -0.06 22 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.78 -1.73 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.33 -1.45 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.89 -1.44 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.45 -1.67 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.05 -1.59 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.64 -1.58 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.29 -1.36 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.84 -1.64 32 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.48 -1.50 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.13 -1.59 29 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 17.83 -1.56 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.15 -1.76 22 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.05 -1.67 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 11.08 -1.57 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.28 -1.45 22 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 7.65 -1.32 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 6.22 -1.17 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 4.98 -1.02 22 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 3.92 -0.88 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 2.98 -0.81 22 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 2.26 -0.60 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.72 -0.50 22 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 1.35 -0.36 23 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.99 -0.32 22 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.72 -0.24 22 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.50 -0.20 22 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.35 -0.14 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.25 -0.10 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.17 -0.07 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.71 -1.63 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.35 -1.62 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.01 -1.61 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.69 -1.66 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.40 -1.63 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.20 -1.55 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.04 -1.50 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.94 -1.20 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.59 -1.52 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.80 -1.40 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 11.13 -1.30 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.60 -1.20 23 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.21 -1.09 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.99 -0.94 23 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 5.90 -0.83 23 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 4.92 -0.76 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 4.03 -0.71 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 3.36 -0.59 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.76 -0.53 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.29 -0.44 23 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.89 -0.32 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.46 -0.34 23 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 1.18 -0.20 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.93 -0.19 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.74 -0.14 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.01 -1.76 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.96 -1.53 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.71 -1.56 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.61 -1.45 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.55 -1.18 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.57 -1.59 25 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 15.33 -1.47 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.62 -1.59 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.06 -1.51 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.64 -1.38 23 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 9.30 -1.36 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.14 -1.23 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.07 -1.15 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.10 -1.08 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.28 -0.94 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.48 -0.77 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.98 -0.52 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 3.36 -0.55 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.88 -0.53 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.34 -0.59 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.99 -0.49 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.65 -0.48 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.40 -0.39 23 0 0 0
TOTAL CALL 651 16,350 +221
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 92 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 973 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 308 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 173 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 686 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 618 0
27NOV25 87.50 P 0.00 0.00 0.00 0.05 +0.04 24 0 940 0
27NOV25 90.00 P 0.33 0.33 0.33 0.26 +0.19 23 1 270 +1
27NOV25 92.50 P 0.72 1.00 0.66 0.91 +0.55 23 41 345 -1
27NOV25 95.00 P 1.59 2.30 1.59 2.15 +0.99 22 12 145 0
27NOV25 97.50 P 0.00 0.00 0.00 4.16 +1.56 23 0 101 0
27NOV25 100.00 P 0.00 0.00 0.00 6.49 +1.82 23 0 150 0
27NOV25 102.50 P 0.00 0.00 0.00 8.98 +1.92 0 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 11.48 +1.92 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 13.98 +1.92 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 16.48 +1.92 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 18.98 +1.92 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 21.48 +1.78 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 24.16 +1.95 84 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 26.48 +1.78 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 29.16 +1.96 96 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 61 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 47 0 449 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 124 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 760 0
30DEC25 82.50 P 0.37 0.37 0.32 0.09 +0.04 21 4 557 +3
30DEC25 85.00 P 0.00 0.00 0.00 0.24 +0.11 21 0 1,749 0
30DEC25 87.50 P 0.66 0.84 0.66 0.57 +0.25 21 33 1,222 +33
30DEC25 90.00 P 0.00 0.00 0.00 1.16 +0.45 21 0 398 0
30DEC25 92.50 P 2.10 2.10 2.10 2.09 +0.70 21 10 377 -10
30DEC25 95.00 P 3.29 3.29 3.29 3.31 +0.90 21 2 220 -2
30DEC25 97.50 P 0.00 0.00 0.00 4.94 +1.12 21 0 217 0
30DEC25 100.00 P 0.00 0.00 0.00 6.90 +1.49 20 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 9.11 +1.69 21 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 11.49 +1.83 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 13.98 +1.91 0 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 16.48 +1.92 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 19.05 +1.99 33 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.48 +1.55 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 24.16 +1.73 43 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.48 +1.73 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 29.16 +1.73 49 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.07 +0.03 21 0 10 0
29JAN26 80.00 P 0.00 0.00 0.00 0.16 +0.07 21 0 78 0
29JAN26 82.50 P 0.64 0.70 0.64 0.35 +0.14 21 212 325 +212
29JAN26 85.00 P 0.87 0.96 0.78 0.66 +0.24 21 372 1,285 +300
29JAN26 87.50 P 1.20 1.43 1.20 1.18 +0.39 22 60 563 +60
29JAN26 90.00 P 0.00 0.00 0.00 1.91 +0.56 22 0 183 0
29JAN26 92.50 P 0.00 0.00 0.00 2.89 +0.72 22 0 34 0
29JAN26 95.00 P 4.04 4.04 4.04 4.14 +0.89 21 1 55 -1
29JAN26 97.50 P 0.00 0.00 0.00 5.61 +1.07 21 0 301 0
29JAN26 100.00 P 0.00 0.00 0.00 7.47 +1.23 21 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 9.48 +1.55 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.68 +1.70 21 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 14.02 +1.80 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.48 +1.89 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.05 +1.99 27 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.48 +1.55 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.16 +1.73 35 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.48 +1.73 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.16 +1.73 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.10 +0.05 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.19 +0.08 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.37 +0.15 22 0 4 0
26FEB26 82.50 P 0.90 0.90 0.88 0.66 +0.25 22 9 408 +4
26FEB26 85.00 P 1.25 1.25 1.25 1.09 +0.35 22 1 69 0
26FEB26 87.50 P 0.00 0.00 0.00 1.71 +0.49 22 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 2.54 +0.66 22 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 3.51 +0.75 22 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 4.77 +1.01 22 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 6.26 +1.19 22 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 7.97 +1.36 22 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.88 +1.50 22 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.96 +1.63 22 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.18 +1.73 22 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.53 +1.82 22 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.05 +1.96 25 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.48 +1.55 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.16 +1.73 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.48 +1.72 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.11 +0.04 22 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.20 +0.06 22 0 15 0
30MAR26 77.50 P 0.71 0.71 0.71 0.38 +0.11 22 9 16 +9
30MAR26 80.00 P 0.93 0.93 0.93 0.64 +0.18 22 83 124 +80
30MAR26 82.50 P 0.00 0.00 0.00 1.03 +0.27 23 0 8 0
30MAR26 85.00 P 0.00 0.00 0.00 1.55 +0.38 23 0 10 0
30MAR26 87.50 P 0.00 0.00 0.00 2.26 +0.52 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 3.12 +0.63 23 0 0 0
30MAR26 92.50 P 4.10 4.10 4.10 4.12 +0.69 22 1 2 +1
30MAR26 95.00 P 0.00 0.00 0.00 5.38 +0.94 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.84 +1.09 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.50 +1.24 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.32 +1.37 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.30 +1.49 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.43 +1.61 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.68 +1.72 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.05 +1.82 23 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.62 +1.69 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.16 +1.71 28 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.48 +1.72 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.16 +1.73 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.03 23 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.04 23 0 3 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 +0.06 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.33 +0.10 23 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.52 +0.15 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.81 +0.23 23 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 1.18 +0.29 23 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.65 +0.37 23 0 3 0
29JUN26 82.50 P 2.38 2.38 2.38 2.24 +0.46 23 2 5 +2
29JUN26 85.00 P 0.00 0.00 0.00 2.99 +0.59 23 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 3.82 +0.67 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.76 +0.68 23 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 5.89 +0.80 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.19 +1.03 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.62 +1.17 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.16 +1.23 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.84 +1.33 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.65 +1.46 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.55 +1.51 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.32 +1.35 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.38 +1.39 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.62 +1.45 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.17 +1.72 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.53 +1.77 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.16 +1.73 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 +0.05 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.66 +0.09 23 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.93 +0.11 23 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.33 +0.19 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.79 +0.18 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.38 +0.25 23 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 3.09 +0.35 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.89 +0.38 23 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 4.84 +0.46 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.93 +0.59 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.91 +0.52 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.22 +0.72 23 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 9.63 +0.81 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.15 +0.89 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.80 +1.02 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.62 +1.17 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.50 +1.01 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.35 +1.32 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.39 +1.35 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.42 +1.37 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.51 +1.42 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.63 +1.41 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.16 +1.60 23 0 0 0
TOTAL PUT 853 17,293 +691
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$ 13.60
27NOV25 9.00 C 0.00 0.00 0.00 4.61 -0.24 99 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.36 -0.24 92 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.11 -0.25 85 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.86 -0.26 78 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.61 -0.24 71 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.19 -0.16 118 0 3 0
27NOV25 11.00 C 0.00 0.00 0.00 2.61 -0.24 45 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 2.17 -0.18 78 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 1.66 -0.19 59 0 71 0
27NOV25 12.50 C 1.03 1.03 1.03 1.12 -0.25 30 15 481 +15
27NOV25 13.00 C 0.64 0.66 0.61 0.66 -0.22 28 20 1,252 +14
27NOV25 13.50 C 0.41 0.42 0.27 0.33 -0.17 31 248 1,284 -89
27NOV25 14.00 C 0.14 0.14 0.10 0.13 -0.11 32 386 1,590 -203
27NOV25 14.50 C 0.04 0.04 0.04 0.04 -0.06 33 50 699 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 828 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 562 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 32 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3,500 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.64 -0.24 48 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.39 -0.24 43 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.14 -0.24 38 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.98 -0.15 69 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.73 -0.14 64 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.19 -0.24 48 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.67 -0.22 36 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.18 -0.23 32 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.67 -0.33 23 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.27 -0.29 28 0 46 0
30DEC25 13.00 C 0.00 0.00 0.00 0.91 -0.19 28 0 739 0
30DEC25 13.50 C 0.59 0.59 0.59 0.61 -0.17 28 1 805 0
30DEC25 14.00 C 0.44 0.44 0.40 0.40 -0.12 29 9 435 +4
30DEC25 14.50 C 0.31 0.33 0.27 0.25 -0.10 30 7 348 +3
30DEC25 15.00 C 0.15 0.16 0.15 0.14 -0.08 30 85 576 +50
30DEC25 15.50 C 0.09 0.09 0.09 0.08 -0.05 30 30 101 -15
30DEC25 16.00 C 0.09 0.09 0.09 0.04 -0.03 30 150 756 +150
30DEC25 16.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 76 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 4.66 -0.24 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.42 -0.24 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.17 -0.24 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.00 -0.16 51 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.73 -0.14 45 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.19 -0.24 30 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.70 -0.20 27 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 2.25 -0.20 29 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.88 -0.25 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.44 -0.18 29 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.10 -0.18 29 0 300 0
29JAN26 13.50 C 0.00 0.00 0.00 0.83 -0.16 30 0 136 0
29JAN26 14.00 C 0.00 0.00 0.00 0.61 -0.13 30 0 99 0
29JAN26 14.50 C 0.41 0.44 0.41 0.44 -0.11 31 23 42 +20
29JAN26 15.00 C 0.00 0.00 0.00 0.32 -0.08 32 0 76 0
29JAN26 15.50 C 0.00 0.00 0.00 0.22 -0.07 32 0 4 0
29JAN26 16.00 C 0.00 0.00 0.00 0.14 -0.06 31 0 216 0
29JAN26 16.50 C 0.00 0.00 0.00 0.09 -0.04 31 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 25 0
29JAN26 17.50 C 0.08 0.08 0.08 0.04 -0.02 32 20 101 +20
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.69 -0.24 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.47 -0.21 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.17 -0.24 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.00 -0.16 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.78 -0.09 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.30 -0.14 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.73 -0.23 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.38 -0.15 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.01 -0.12 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.64 -0.18 33 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.24 -0.18 29 0 45 0
26FEB26 13.50 C 0.96 0.96 0.96 0.96 -0.17 29 10 191 +10
26FEB26 14.00 C 0.00 0.00 0.00 0.75 -0.15 30 0 90 0
26FEB26 14.50 C 0.62 0.62 0.62 0.57 -0.14 30 15 115 +15
26FEB26 15.00 C 0.00 0.00 0.00 0.44 -0.10 31 0 70 0
26FEB26 15.50 C 0.00 0.00 0.00 0.32 -0.09 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.23 -0.07 31 0 24 0
26FEB26 16.50 C 0.00 0.00 0.00 0.16 -0.06 31 0 11 0
26FEB26 17.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.77 -0.21 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.54 -0.19 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.26 -0.26 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.00 -0.26 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.79 -0.24 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.38 -0.17 37 0 34 0
30MAR26 11.00 C 0.00 0.00 0.00 2.94 -0.19 35 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.50 -0.20 33 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.10 -0.20 32 0 39 0
30MAR26 12.50 C 0.00 0.00 0.00 1.75 -0.19 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.45 -0.17 32 0 16 0
30MAR26 13.50 C 0.00 0.00 0.00 1.17 -0.21 31 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 0.93 -0.16 31 0 100 0
30MAR26 14.50 C 0.73 0.73 0.73 0.73 -0.16 31 19 49 +19
30MAR26 15.00 C 0.59 0.59 0.59 0.59 -0.14 32 19 123 0
30MAR26 15.50 C 0.00 0.00 0.00 0.46 -0.12 32 0 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.35 -0.10 31 0 185 0
30MAR26 16.50 C 0.00 0.00 0.00 0.27 -0.08 32 0 101 0
30MAR26 17.00 C 0.28 0.28 0.27 0.20 -0.07 31 20 22 -1
30MAR26 17.50 C 0.00 0.00 0.00 0.15 -0.06 31 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 4.83 -0.20 38 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.56 -0.25 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.38 -0.18 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.16 -0.16 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.89 -0.23 34 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.48 -0.21 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.11 -0.16 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.74 -0.16 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.32 -0.22 33 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.98 -0.21 32 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.74 -0.17 34 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.48 -0.19 33 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.26 -0.15 34 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.07 -0.11 34 0 105 0
29JUN26 15.00 C 0.00 0.00 0.00 0.91 -0.10 34 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.77 -0.12 34 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.65 -0.10 34 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.54 -0.09 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.45 -0.08 34 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.07 34 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 -0.07 34 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 -0.05 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 4.84 -0.24 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.62 -0.24 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.40 -0.24 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.19 -0.24 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.99 -0.23 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.60 -0.23 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.17 -0.19 34 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.82 -0.20 34 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.50 -0.21 34 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.29 -0.13 35 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.04 -0.12 36 0 371 0
29SEP26 13.50 C 0.00 0.00 0.00 1.75 -0.17 34 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.59 -0.12 36 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 -0.16 35 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.23 -0.12 36 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 1.06 -0.17 35 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 0.93 -0.13 35 0 155 0
29SEP26 16.50 C 0.00 0.00 0.00 0.82 -0.12 35 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 -0.12 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 -0.09 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.57 -0.09 36 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 -0.09 36 0 15 0
TOTAL CALL 1,127 22,285 +12
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
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 79 0 15 0
27NOV25 11.00 P 0.01 0.01 0.01 0.01 0.00 67 4 73 -4
27NOV25 11.50 P 0.01 0.01 0.01 0.01 0.00 54 2 485 -2
27NOV25 12.00 P 0.01 0.01 0.01 0.01 0.00 42 13 598 0
27NOV25 12.50 P 0.02 0.03 0.02 0.02 +0.01 35 63 976 +60
27NOV25 13.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 503 0
27NOV25 13.50 P 0.24 0.25 0.24 0.23 +0.06 33 60 424 -41
27NOV25 14.00 P 0.50 0.60 0.50 0.54 +0.13 35 141 431 -10
27NOV25 14.50 P 0.89 0.97 0.89 0.96 +0.19 39 30 283 0
27NOV25 15.00 P 0.00 0.00 0.00 1.44 +0.22 47 0 359 0
27NOV25 15.50 P 0.00 0.00 0.00 1.90 +0.19 0 0 130 0
27NOV25 16.00 P 0.00 0.00 0.00 2.40 +0.24 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.99 +0.33 94 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.40 +0.24 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.90 +0.23 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.40 +0.22 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.96 +0.30 122 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.40 +0.21 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.01 +0.33 154 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 0.00 31 0 195 0
30DEC25 12.00 P 0.08 0.08 0.08 0.07 +0.01 30 5 415 0
30DEC25 12.50 P 0.16 0.18 0.16 0.14 +0.02 29 20 337 0
30DEC25 13.00 P 0.31 0.31 0.31 0.28 +0.04 30 10 662 +10
30DEC25 13.50 P 0.00 0.00 0.00 0.49 +0.08 30 0 382 0
30DEC25 14.00 P 0.79 0.81 0.79 0.77 +0.12 30 67 247 -61
30DEC25 14.50 P 0.00 0.00 0.00 1.12 +0.14 31 0 66 0
30DEC25 15.00 P 0.00 0.00 0.00 1.46 +0.18 26 0 32 0
30DEC25 15.50 P 0.00 0.00 0.00 1.91 +0.12 25 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 2.41 +0.15 30 0 9 0
30DEC25 16.50 P 0.00 0.00 0.00 2.99 +0.24 46 0 8 0
30DEC25 17.00 P 0.00 0.00 0.00 3.42 +0.19 41 0 7 0
30DEC25 17.50 P 0.00 0.00 0.00 3.94 +0.27 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.44 +0.20 53 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.96 +0.30 61 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.40 +0.21 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.01 +0.33 76 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.40 +0.24 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.40 +0.24 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.40 +0.24 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.41 +0.11 84 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.40 +0.24 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.47 +0.31 110 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 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 64 0
29JAN26 12.00 P 0.18 0.18 0.18 0.17 +0.02 31 15 99 +15
29JAN26 12.50 P 0.28 0.28 0.28 0.29 +0.05 31 15 56 -15
29JAN26 13.00 P 0.00 0.00 0.00 0.46 +0.07 31 0 160 0
29JAN26 13.50 P 0.00 0.00 0.00 0.68 +0.10 32 0 126 0
29JAN26 14.00 P 0.00 0.00 0.00 0.96 +0.12 32 0 52 0
29JAN26 14.50 P 0.00 0.00 0.00 1.30 +0.15 33 0 29 0
29JAN26 15.00 P 0.00 0.00 0.00 1.58 +0.15 29 0 13 0
29JAN26 15.50 P 0.00 0.00 0.00 1.98 +0.18 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.43 +0.09 27 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.99 +0.24 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.42 +0.17 33 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.95 +0.18 41 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.44 +0.17 43 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.96 +0.29 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.15 +0.03 31 0 15 0
26FEB26 12.00 P 0.25 0.25 0.25 0.24 +0.02 31 15 36 +15
26FEB26 12.50 P 0.00 0.00 0.00 0.38 +0.04 31 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.57 +0.09 31 0 25 0
26FEB26 13.50 P 0.00 0.00 0.00 0.80 +0.10 32 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 1.07 +0.11 32 0 55 0
26FEB26 14.50 P 1.37 1.37 1.37 1.39 +0.13 32 15 30 +15
26FEB26 15.00 P 0.00 0.00 0.00 1.67 +0.05 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.06 +0.06 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.59 +0.18 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.99 +0.18 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.45 +0.14 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.95 +0.16 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.50 +0.23 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.96 +0.21 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 32 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 43 0
30MAR26 11.50 P 0.00 0.00 0.00 0.23 +0.02 32 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 97 0
30MAR26 12.50 P 0.00 0.00 0.00 0.50 +0.04 32 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.70 +0.07 32 0 130 0
30MAR26 13.50 P 0.00 0.00 0.00 0.93 +0.09 32 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.20 +0.10 32 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 1.51 +0.09 32 0 13 0
30MAR26 15.00 P 0.00 0.00 0.00 1.88 +0.16 33 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.24 +0.15 33 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.67 +0.18 34 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 3.08 +0.18 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.52 +0.19 34 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 4.02 +0.23 37 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.51 +0.24 39 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.97 +0.22 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.40 +0.20 0 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 6.01 +0.33 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.40 +0.24 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.40 +0.24 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.40 +0.24 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.41 +0.11 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.40 +0.24 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.47 +0.31 70 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 0.00 34 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.02 34 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.02 34 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 +0.03 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 +0.05 34 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.57 +0.05 34 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.75 +0.08 34 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.95 +0.08 34 0 99 0
29JUN26 13.00 P 0.00 0.00 0.00 1.19 +0.10 34 0 1,777 0
29JUN26 13.50 P 0.00 0.00 0.00 1.44 +0.07 33 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 1.75 +0.10 34 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 2.10 +0.13 35 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.38 +0.08 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.77 +0.13 34 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 3.14 +0.13 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.57 +0.14 35 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.95 +0.12 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.46 +0.22 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.82 +0.14 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.36 +0.26 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.72 +0.18 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.25 +0.24 38 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.71 +0.24 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 0.00 36 0 182 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 0.00 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 +0.01 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.01 36 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 +0.01 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 +0.02 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.04 36 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 +0.05 36 0 21 0
29SEP26 12.00 P 1.10 1.10 1.10 1.03 +0.04 36 4 190 +4
29SEP26 12.50 P 0.00 0.00 0.00 1.29 +0.05 36 0 120 0
29SEP26 13.00 P 0.00 0.00 0.00 1.54 +0.09 37 0 37 0
29SEP26 13.50 P 0.00 0.00 0.00 1.82 +0.07 37 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 2.11 +0.07 37 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.44 +0.09 37 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.77 +0.09 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.14 +0.11 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.51 +0.11 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.90 +0.13 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.31 +0.14 39 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.73 +0.15 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.15 +0.15 39 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 +0.16 40 0 0 0
TOTAL PUT 479 12,409 -14
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$ 51.35
27NOV25 40.00 C 0.00 0.00 0.00 11.38 -0.26 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.39 -0.25 53 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.39 -0.25 47 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.39 -0.25 40 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.39 -0.25 34 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.39 -0.25 27 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.39 -0.25 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.39 -0.26 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 3.39 -0.26 0 0 109 0
27NOV25 49.00 C 0.00 0.00 0.00 2.38 -0.27 0 0 72 0
27NOV25 50.00 C 1.50 1.50 1.47 1.41 -0.25 10 54 421 -10
27NOV25 52.50 C 0.00 0.00 0.00 0.06 -0.02 11 0 239 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 20 0 110 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 13 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.36 -0.28 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.40 -0.36 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.37 -0.28 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.41 -0.25 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.40 -0.25 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.43 -0.64 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 8.53 -0.51 20 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.39 -0.26 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.40 -0.28 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.54 -0.13 12 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.55 -0.14 12 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.57 -0.13 11 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 2.64 -0.13 11 0 20 0
30DEC25 50.00 C 2.00 2.00 1.84 1.78 -0.14 11 7 155 -3
30DEC25 52.50 C 0.43 0.45 0.40 0.43 -0.03 11 44 511 +20
30DEC25 55.00 C 0.00 0.00 0.00 0.05 0.00 11 0 61 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 14 0 52 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.41 -0.33 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.96 +0.10 38 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.58 -0.61 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.55 -0.49 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.44 -0.44 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.67 -0.17 12 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 5.68 -0.43 11 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.72 -0.16 12 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 3.78 -0.12 11 0 15 0
29JAN26 49.00 C 2.94 2.94 2.94 2.91 -0.13 12 15 76 +15
29JAN26 50.00 C 2.14 2.15 2.14 2.10 -0.16 11 40 55 +40
29JAN26 52.50 C 0.00 0.00 0.00 0.73 -0.11 11 0 100 0
29JAN26 55.00 C 0.00 0.00 0.00 0.18 -0.04 12 0 90 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 12 0 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 14 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.66 -0.24 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.96 +0.08 30 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.58 -0.61 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.55 -0.72 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.59 -0.68 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.80 -0.17 12 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.00 -0.26 17 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.88 -0.14 11 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.97 -0.16 11 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.09 -0.16 11 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.33 -0.17 11 0 2 0
26FEB26 52.50 C 1.02 1.02 1.02 0.95 -0.13 11 8 10 +8
26FEB26 55.00 C 0.00 0.00 0.00 0.30 -0.07 11 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 0.07 -0.02 11 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.49 -0.36 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.50 -0.43 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.55 -0.41 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.66 -0.28 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.96 -0.04 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.91 -0.28 16 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.17 -0.10 23 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.78 -0.49 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.95 -0.16 11 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.18 -0.08 16 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.08 -0.15 12 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.20 -0.15 11 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.38 -0.18 11 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.65 -0.28 11 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.25 -0.24 11 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.49 -0.12 12 0 20 0
30MAR26 57.50 C 0.00 0.00 0.00 0.15 -0.07 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.03 12 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.30 +0.11 25 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 11.11 -0.05 15 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.13 -0.06 14 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.25 -0.02 17 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 8.42 +0.12 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.33 -0.01 15 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.30 -0.12 12 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.46 -0.04 13 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.54 -0.12 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.75 -0.27 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.04 -0.25 12 0 3 0
29JUN26 52.50 C 1.62 1.64 1.62 1.62 -0.21 12 3 15 +3
29JUN26 55.00 C 0.00 0.00 0.00 0.74 -0.13 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.30 -0.07 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 -0.05 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.02 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.30 -0.03 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.11 -0.25 14 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.13 -0.25 13 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.25 -0.17 16 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.42 +0.12 17 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.33 -0.01 13 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.33 -0.12 12 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.46 -0.16 12 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.74 -0.10 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.01 -0.23 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.34 -0.22 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.00 -0.19 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.08 -0.13 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 -0.09 13 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.27 -0.06 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 -0.03 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.02 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 171 2,660 +73
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 74 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 193 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 15 0 481 0
27NOV25 50.00 P 0.04 0.04 0.04 0.04 +0.03 12 8 399 0
27NOV25 52.50 P 1.34 1.34 1.34 1.20 +0.23 13 1 109 0
27NOV25 55.00 P 0.00 0.00 0.00 3.67 +0.17 26 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 6.15 +0.13 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.90 +0.25 74 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.27 +0.24 77 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.77 +0.23 89 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.30 +0.25 103 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.80 +0.28 114 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.25 -0.03 117 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.79 +0.24 133 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 14 0 86 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 12 0 151 0
30DEC25 48.00 P 0.00 0.00 0.00 0.03 +0.01 11 0 148 0
30DEC25 49.00 P 0.00 0.00 0.00 0.09 +0.03 11 0 185 0
30DEC25 50.00 P 0.22 0.23 0.22 0.24 +0.06 11 22 185 +22
30DEC25 52.50 P 1.40 1.44 1.40 1.40 +0.17 11 18 124 +13
30DEC25 55.00 P 0.00 0.00 0.00 3.68 +0.18 15 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.23 +0.15 24 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.90 +0.25 37 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 11.27 +0.04 39 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.82 +0.28 47 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.30 -0.08 52 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.11 +0.59 69 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.25 -0.03 60 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.82 +0.27 69 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.27 +0.29 70 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 0.02 +0.01 12 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 0.00 12 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.10 +0.01 12 0 49 0
29JAN26 49.00 P 0.00 0.00 0.00 0.22 +0.02 11 0 123 0
29JAN26 50.00 P 0.40 0.40 0.40 0.43 +0.03 11 4 9 0
29JAN26 52.50 P 1.58 1.58 1.58 1.62 +0.13 12 1 1 +1
29JAN26 55.00 P 0.00 0.00 0.00 3.70 +0.18 13 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 6.23 +0.15 20 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.90 +0.25 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.27 +0.04 32 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.82 +0.28 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.30 -0.08 42 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.11 +0.59 55 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.28 0.00 50 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.82 +0.27 55 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 14 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 0.00 11 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 +0.01 12 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.16 +0.01 11 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.30 +0.02 11 0 7 0
26FEB26 50.00 P 0.00 0.00 0.00 0.54 +0.02 11 0 20 0
26FEB26 52.50 P 0.00 0.00 0.00 1.72 +0.10 11 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.73 +0.17 13 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.23 +0.15 18 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.90 +0.25 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.27 +0.04 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.82 +0.27 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.30 -0.08 37 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.11 +0.59 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.28 0.00 44 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.82 -0.16 49 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 19 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 14 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 13 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 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 0.18 0.18 0.18 0.13 -0.02 11 3 7 -3
30MAR26 48.00 P 0.00 0.00 0.00 0.25 -0.02 12 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.44 0.00 12 0 103 0
30MAR26 50.00 P 0.00 0.00 0.00 0.68 -0.02 11 0 103 0
30MAR26 52.50 P 0.00 0.00 0.00 1.79 -0.02 11 0 64 0
30MAR26 55.00 P 0.00 0.00 0.00 3.73 +0.07 12 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.23 +0.15 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.91 +0.26 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.27 +0.04 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.82 +0.27 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.32 -0.06 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.11 +0.59 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.30 +0.02 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.82 -0.16 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.27 +0.24 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 12 0 7 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 11 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 0.00 12 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 -0.01 11 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.39 -0.01 11 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.59 -0.01 11 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.87 0.00 11 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.29 +0.08 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.70 +0.03 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 3.16 +0.08 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 5.07 +0.05 12 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.29 +0.03 12 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.66 +0.08 13 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.02 +0.04 11 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.45 -0.01 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.91 +0.03 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.24 -0.11 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.80 -0.09 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.28 +0.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 0.00 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 -0.01 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 +0.01 13 0 14 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 0.00 13 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.33 0.00 13 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.48 0.00 13 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.68 +0.01 13 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.93 +0.01 12 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 1.30 +0.08 13 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 1.70 +0.12 13 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 2.12 +0.05 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.55 +0.10 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.50 +0.14 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.55 +0.10 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.89 +0.14 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.13 -0.04 15 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.58 -0.07 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.91 -0.25 13 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.36 +0.01 13 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.81 -0.08 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.28 +0.10 18 0 0 0
TOTAL PUT 57 4,365 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 25.30
27NOV25 17.50 C 0.00 0.00 0.00 7.82 -0.79 91 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 7.32 -0.64 83 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 6.82 -0.70 76 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 6.32 -0.84 69 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 5.82 -0.64 63 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 5.32 -0.82 56 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 4.32 -0.74 43 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 3.42 -0.54 66 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 2.39 -0.57 45 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 1.38 -0.58 28 0 20 0
27NOV25 25.00 C 0.75 0.75 0.75 0.61 -0.46 27 15 137 0
27NOV25 26.00 C 0.00 0.00 0.00 0.19 -0.26 28 0 185 0
27NOV25 27.00 C 0.06 0.06 0.05 0.04 -0.10 28 25 298 +15
27NOV25 28.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 228 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 112 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 250 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 589 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.87 -0.83 57 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.37 -0.82 51 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.89 -0.80 59 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.37 -0.86 38 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.88 -0.73 45 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.37 -0.65 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.89 -0.69 42 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.39 -0.84 38 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.89 -0.83 34 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.33 -0.88 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.44 -0.74 33 0 0 0
30DEC25 22.00 C 3.46 3.46 3.46 3.54 -0.52 34 2 4 -2
30DEC25 23.00 C 0.00 0.00 0.00 2.58 -0.54 28 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 1.75 -0.49 26 0 111 0
30DEC25 25.00 C 0.00 0.00 0.00 1.10 -0.39 26 0 236 0
30DEC25 26.00 C 0.63 0.63 0.63 0.63 -0.30 25 10 400 +6
30DEC25 27.00 C 0.40 0.40 0.40 0.32 -0.21 25 3 282 0
30DEC25 28.00 C 0.20 0.20 0.17 0.15 -0.13 25 10 163 0
30DEC25 29.00 C 0.00 0.00 0.00 0.07 -0.06 26 0 681 0
30DEC25 30.00 C 0.04 0.04 0.04 0.03 -0.03 26 15 67 +5
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
30DEC25 33.00 C 0.02 0.02 0.02 0.01 0.00 32 8 24 +8
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.95 -0.69 41 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.44 -0.63 34 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.95 -0.63 34 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.46 -0.77 33 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.98 -0.80 33 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.41 -0.80 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.48 -0.70 23 0 0 0
29JAN26 22.00 C 3.63 3.63 3.63 3.68 -0.38 30 2 0 -2
29JAN26 23.00 C 0.00 0.00 0.00 2.81 -0.39 28 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.03 -0.46 26 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.38 -0.43 25 0 47 0
29JAN26 26.00 C 0.00 0.00 0.00 0.94 -0.31 26 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.58 -0.26 25 0 15 0
29JAN26 28.00 C 0.00 0.00 0.00 0.35 -0.19 25 0 25 0
29JAN26 29.00 C 0.23 0.23 0.22 0.20 -0.13 25 137 595 +122
29JAN26 30.00 C 0.00 0.00 0.00 0.11 -0.08 25 0 254 0
29JAN26 31.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 5 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.51 -0.62 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.95 -0.63 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.51 -0.82 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.09 -0.72 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.62 -0.69 32 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.67 -0.51 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.78 -0.66 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.98 -0.44 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.25 -0.44 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.65 -0.37 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.15 -0.35 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.81 -0.26 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.54 -0.21 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.35 -0.16 26 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 0.22 -0.11 26 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.13 -0.08 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.08 -0.05 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.03 -0.72 40 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 9.39 -0.82 0 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 9.06 -0.68 38 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 8.57 -0.73 36 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 8.06 -0.77 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.59 -0.62 32 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.14 -0.69 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.65 -0.68 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.19 -0.62 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.72 -0.67 30 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.84 -0.61 29 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.98 -0.53 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.22 -0.48 27 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.55 -0.45 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.93 -0.45 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.45 -0.40 26 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 1.07 -0.34 26 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 0.79 -0.27 27 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.56 -0.23 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.39 -0.16 26 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.26 -0.15 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.18 -0.10 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.12 -0.07 27 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 40 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.31 -0.49 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.78 -0.53 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.18 -0.65 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.73 -0.65 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.26 -0.65 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.93 -0.53 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.47 -0.55 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.93 -0.66 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.12 -0.70 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.42 -0.55 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.68 -0.55 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.03 -0.51 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.38 -0.45 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 1.91 -0.40 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.51 -0.35 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.21 -0.27 26 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 0.93 -0.28 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.71 -0.24 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.53 -0.20 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.40 -0.16 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.30 -0.12 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 -0.10 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 -0.08 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 -0.07 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.05 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.33 -0.54 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.88 -0.55 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.42 -0.53 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.98 -0.54 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.56 -0.53 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.12 -0.67 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.37 -0.52 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.60 -0.56 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.96 -0.48 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.40 -0.39 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.93 -0.18 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.39 -0.23 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.00 -0.19 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.67 -0.15 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.43 -0.07 29 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.18 -0.10 29 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 0.97 -0.07 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.79 -0.06 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
TOTAL CALL 227 5,521 +152
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 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 30 0 131 0
27NOV25 24.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 249 0
27NOV25 25.00 P 0.22 0.32 0.22 0.29 +0.15 27 35 137 -28
27NOV25 26.00 P 0.72 0.72 0.72 0.88 +0.37 28 10 78 0
27NOV25 27.00 P 0.00 0.00 0.00 1.75 +0.54 32 0 98 0
27NOV25 28.00 P 0.00 0.00 0.00 2.72 +0.65 38 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 3.70 +0.64 0 0 12 0
27NOV25 30.00 P 0.00 0.00 0.00 4.71 +0.53 55 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 5.87 +0.70 97 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.71 +0.50 71 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.92 +0.74 126 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.71 +0.65 87 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.92 +0.86 146 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.90 +0.61 151 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 11.92 +0.74 163 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC25 21.00 P 0.04 0.04 0.04 0.02 +0.01 28 5 26 +2
30DEC25 22.00 P 0.08 0.08 0.08 0.05 +0.02 26 6 91 0
30DEC25 23.00 P 0.13 0.15 0.13 0.14 +0.05 26 30 119 +15
30DEC25 24.00 P 0.27 0.30 0.27 0.34 +0.11 25 34 215 0
30DEC25 25.00 P 0.57 0.63 0.57 0.69 +0.20 25 21 303 +21
30DEC25 26.00 P 1.09 1.22 1.09 1.22 +0.29 25 21 375 -5
30DEC25 27.00 P 0.00 0.00 0.00 1.94 +0.41 25 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 2.78 +0.45 25 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 3.71 +0.59 25 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.84 +0.66 41 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.87 +0.70 48 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.71 +0.50 39 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.92 +0.74 61 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.71 +0.65 47 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.92 +0.86 71 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.90 +0.60 74 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.92 +0.74 80 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.50 P 0.04 0.05 0.04 0.01 0.00 26 30 30 +30
29JAN26 20.00 P 0.05 0.06 0.05 0.02 +0.01 26 43 43 +43
29JAN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.13 +0.04 25 0 62 0
29JAN26 23.00 P 0.00 0.00 0.00 0.28 +0.07 25 0 75 0
29JAN26 24.00 P 0.58 0.58 0.58 0.55 +0.14 25 15 50 0
29JAN26 25.00 P 0.85 0.85 0.83 0.93 +0.21 25 20 77 +20
29JAN26 26.00 P 0.00 0.00 0.00 1.47 +0.29 25 0 55 0
29JAN26 27.00 P 0.00 0.00 0.00 2.14 +0.37 26 0 45 0
29JAN26 28.00 P 0.00 0.00 0.00 2.82 +0.38 22 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 3.88 +0.74 30 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.85 +0.67 33 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.87 +0.65 38 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.71 +0.50 32 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.92 +0.74 49 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.75 +0.69 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.92 +0.67 56 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.90 +0.57 59 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.22 +0.06 25 0 0 0
26FEB26 23.00 P 0.47 0.47 0.47 0.42 +0.10 26 15 24 +13
26FEB26 24.00 P 0.00 0.00 0.00 0.71 +0.15 25 0 25 0
26FEB26 25.00 P 0.00 0.00 0.00 1.10 +0.22 25 0 1 0
26FEB26 26.00 P 0.00 0.00 0.00 1.65 +0.30 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.30 +0.37 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.11 +0.45 27 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.94 +0.59 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.85 +0.53 29 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.87 +0.65 34 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.71 +0.50 29 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.92 +0.74 43 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.92 +0.86 46 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.92 +0.67 49 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.90 +0.57 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.36 +0.06 27 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.60 +0.09 27 0 72 0
30MAR26 24.00 P 0.00 0.00 0.00 0.94 +0.16 27 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 1.33 +0.17 26 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.86 +0.26 26 0 260 0
30MAR26 27.00 P 0.00 0.00 0.00 2.49 +0.30 26 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 3.22 +0.44 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 4.01 +0.36 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.87 +0.55 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.87 +0.65 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.74 +0.53 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.92 +0.74 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.92 +0.81 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.92 +0.67 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.90 +0.57 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.92 +0.74 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 +0.04 26 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.54 +0.08 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.80 +0.10 26 0 42 0
29JUN26 23.00 P 0.00 0.00 0.00 1.11 +0.16 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.50 +0.19 25 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 2.04 +0.29 26 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 2.61 +0.28 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.16 +0.32 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.84 +0.36 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.57 +0.39 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.35 +0.43 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.17 +0.47 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.02 +0.50 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.92 +0.55 15 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.92 +0.68 19 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.92 +0.67 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.93 +0.60 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.92 +0.74 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 +0.08 29 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 +0.10 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 +0.12 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 +0.14 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 +0.16 29 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.67 +0.17 29 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.91 +0.18 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.22 +0.20 28 0 22 0
29SEP26 23.00 P 0.00 0.00 0.00 1.59 +0.22 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 2.04 +0.25 28 0 73 0
29SEP26 25.00 P 0.00 0.00 0.00 2.61 +0.36 29 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 3.09 +0.35 28 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.69 +0.33 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.40 +0.41 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.05 +0.37 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.94 +0.50 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.75 +0.50 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.57 +0.48 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.42 +0.52 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.28 +0.59 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.16 +0.60 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.06 +0.60 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.96 +0.61 26 0 0 0
TOTAL PUT 285 3,964 +111
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$ 416.80
21NOV25 300.00 C 0.00 0.00 0.00 120.41 - 269 0 0 -
21NOV25 310.00 C 0.00 0.00 0.00 109.04 -3.28 219 0 0 0
21NOV25 320.00 C 0.00 0.00 0.00 98.83 -3.49 195 0 0 0
21NOV25 330.00 C 0.00 0.00 0.00 89.54 -2.79 191 0 0 0
21NOV25 340.00 C 0.00 0.00 0.00 79.25 -3.08 167 0 0 0
21NOV25 350.00 C 0.00 0.00 0.00 68.98 -3.36 143 0 0 0
21NOV25 360.00 C 0.00 0.00 0.00 58.72 -3.63 121 0 0 0
21NOV25 370.00 C 0.00 0.00 0.00 48.49 -3.87 100 0 0 0
21NOV25 380.00 C 0.00 0.00 0.00 38.30 -4.10 80 0 0 0
21NOV25 390.00 C 0.00 0.00 0.00 27.86 -4.63 56 0 0 0
21NOV25 400.00 C 17.39 19.28 17.39 17.69 -5.07 37 32 2 +2
21NOV25 410.00 C 8.79 9.90 8.79 8.89 -4.43 30 43 50 +33
21NOV25 420.00 C 3.00 4.06 2.07 2.58 -3.18 25 485 307 +232
21NOV25 430.00 C 0.77 1.00 0.50 0.66 -1.34 29 335 2,342 +26
21NOV25 440.00 C 0.21 0.29 0.21 0.18 -0.43 32 63 1,415 +50
21NOV25 450.00 C 0.08 0.08 0.08 0.06 -0.13 37 10 462 +10
21NOV25 460.00 C 0.08 0.08 0.08 0.02 -0.04 40 11 292 -11
21NOV25 470.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 57 0
21NOV25 480.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
21NOV25 490.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
21NOV25 500.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
21NOV25 510.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21NOV25 550.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 122.06 -5.31 62 0 753 0
27NOV25 300.00 C 0.00 0.00 0.00 120.41 -2.08 153 0 210 0
27NOV25 310.00 C 0.00 0.00 0.00 109.04 -6.10 124 0 0 0
27NOV25 320.00 C 97.65 97.65 97.60 98.83 -3.68 110 300 300 +300
27NOV25 330.00 C 0.00 0.00 0.00 89.54 -5.76 108 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 79.25 -5.76 94 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 68.98 -5.75 81 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 58.72 -5.73 68 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 48.49 -3.87 55 0 0 0
27NOV25 380.00 C 0.00 0.00 0.00 38.30 -4.15 44 0 34 0
27NOV25 390.00 C 0.00 0.00 0.00 27.86 -4.91 30 0 151 0
27NOV25 400.00 C 19.00 21.00 17.50 19.32 -3.78 31 68 192 +60
27NOV25 410.00 C 11.00 12.70 9.40 10.73 -4.14 25 109 331 -5
27NOV25 420.00 C 6.20 6.68 4.37 5.01 -3.14 24 1,178 1,710 +265
27NOV25 430.00 C 2.70 2.89 1.82 2.44 -1.84 26 707 4,832 -95
27NOV25 440.00 C 1.11 1.24 0.82 1.35 -0.91 30 387 4,848 +190
27NOV25 450.00 C 0.70 0.71 0.50 0.80 -0.40 33 158 11,534 +31
27NOV25 460.00 C 0.42 0.42 0.33 0.51 -0.14 37 194 3,899 -149
27NOV25 470.00 C 0.28 0.28 0.28 0.35 -0.02 40 20 7,415 -20
27NOV25 480.00 C 0.00 0.00 0.00 0.26 +0.03 44 0 10,684 0
27NOV25 490.00 C 0.00 0.00 0.00 0.20 +0.06 48 0 3,969 0
27NOV25 500.00 C 0.10 0.10 0.08 0.16 +0.06 51 258 3,324 +50
27NOV25 510.00 C 0.00 0.00 0.00 0.13 +0.06 54 0 6,590 0
27NOV25 520.00 C 0.00 0.00 0.00 0.12 +0.07 58 0 1,581 0
27NOV25 530.00 C 0.00 0.00 0.00 0.11 +0.07 62 0 741 0
27NOV25 540.00 C 0.00 0.00 0.00 0.10 +0.08 65 0 475 0
27NOV25 550.00 C 0.00 0.00 0.00 0.09 +0.08 69 0 394 0
27NOV25 560.00 C 0.00 0.00 0.00 0.08 +0.07 72 0 696 0
27NOV25 570.00 C 0.00 0.00 0.00 0.07 +0.06 74 0 272 0
27NOV25 580.00 C 0.00 0.00 0.00 0.06 +0.05 77 0 793 0
28NOV25 300.00 C 0.00 0.00 0.00 120.41 - 145 0 0 -
28NOV25 310.00 C 0.00 0.00 0.00 110.32 -4.82 132 0 0 0
28NOV25 320.00 C 0.00 0.00 0.00 98.83 -3.71 104 0 0 0
28NOV25 330.00 C 0.00 0.00 0.00 89.54 -5.76 102 0 0 0
28NOV25 340.00 C 0.00 0.00 0.00 79.25 -5.76 89 0 0 0
28NOV25 350.00 C 0.00 0.00 0.00 68.98 -5.75 76 0 0 0
28NOV25 360.00 C 0.00 0.00 0.00 58.72 -5.73 64 0 0 0
28NOV25 370.00 C 0.00 0.00 0.00 48.76 -3.95 55 0 0 0
28NOV25 380.00 C 0.00 0.00 0.00 38.32 -4.36 42 0 0 0
28NOV25 390.00 C 0.00 0.00 0.00 28.27 -4.66 32 0 0 0
28NOV25 400.00 C 0.00 0.00 0.00 19.32 -4.16 29 0 0 0
28NOV25 410.00 C 0.00 0.00 0.00 11.20 -4.08 25 0 0 0
28NOV25 420.00 C 6.25 6.85 5.43 5.43 -3.17 24 100 97 +86
28NOV25 430.00 C 2.78 3.30 2.10 2.65 -1.71 26 639 445 +364
28NOV25 440.00 C 1.32 1.50 1.30 1.37 -0.89 28 31 228 +28
28NOV25 450.00 C 0.71 0.71 0.70 0.80 -0.40 32 4 165 +4
28NOV25 460.00 C 0.45 0.45 0.41 0.51 -0.14 35 21 21 +21
28NOV25 470.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
28NOV25 480.00 C 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
28NOV25 490.00 C 0.00 0.00 0.00 0.20 +0.06 45 0 0 0
28NOV25 500.00 C 0.00 0.00 0.00 0.16 +0.06 48 0 0 0
28NOV25 510.00 C 0.00 0.00 0.00 0.13 +0.06 51 0 0 0
28NOV25 520.00 C 0.00 0.00 0.00 0.12 +0.07 55 0 0 0
28NOV25 530.00 C 0.00 0.00 0.00 0.11 +0.07 59 0 0 0
28NOV25 540.00 C 0.00 0.00 0.00 0.10 +0.08 62 0 0 0
28NOV25 550.00 C 0.00 0.00 0.00 0.09 +0.08 65 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 202.68 -5.23 56 0 120 0
30DEC25 220.00 C 0.00 0.00 0.00 197.70 -5.29 54 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 192.72 -5.30 51 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 187.74 -5.34 49 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 182.76 -5.38 47 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 177.24 -7.41 0 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 171.94 -5.87 0 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 167.82 -5.36 40 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 162.84 -4.94 37 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 156.90 -6.75 0 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 152.88 -5.43 0 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 147.90 -4.90 0 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 142.92 -4.90 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 137.94 -5.33 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 133.20 -4.90 50 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 127.24 -5.65 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 122.10 -6.35 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 120.41 -2.83 66 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 110.32 -4.82 59 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 98.83 -7.90 43 0 12 0
30DEC25 330.00 C 0.00 0.00 0.00 89.54 -5.76 44 0 16 0
30DEC25 340.00 C 0.00 0.00 0.00 79.25 -7.17 37 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 69.11 -7.28 32 0 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 59.03 -7.06 27 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 49.36 -5.60 24 0 675 0
30DEC25 380.00 C 0.00 0.00 0.00 40.25 -7.20 24 0 1,985 0
30DEC25 390.00 C 0.00 0.00 0.00 31.67 -5.15 23 0 2,543 0
30DEC25 400.00 C 0.00 0.00 0.00 25.39 -3.28 25 0 2,495 0
30DEC25 410.00 C 19.18 19.35 18.00 18.22 -3.31 24 30 1,681 +15
30DEC25 420.00 C 13.62 13.62 11.72 12.60 -3.14 23 154 4,646 -33
30DEC25 430.00 C 9.00 9.58 8.00 8.82 -2.12 24 183 2,770 +15
30DEC25 440.00 C 6.43 6.70 5.90 6.00 -1.67 24 59 2,292 +31
30DEC25 450.00 C 4.45 4.60 3.67 4.04 -1.21 25 254 8,815 -33
30DEC25 460.00 C 3.00 3.18 2.57 2.82 -0.93 26 226 4,781 +55
30DEC25 470.00 C 2.08 2.34 1.85 1.92 -0.57 26 130 1,926 -61
30DEC25 480.00 C 1.68 1.70 1.37 1.30 -0.34 27 130 19,410 +77
30DEC25 490.00 C 1.31 1.31 1.09 0.89 -0.18 28 59 3,887 +10
30DEC25 500.00 C 1.00 1.00 0.95 0.61 -0.08 28 3 8,886 -2
30DEC25 510.00 C 0.81 0.81 0.81 0.42 -0.03 29 3 4,775 -2
30DEC25 520.00 C 0.00 0.00 0.00 0.29 0.00 30 0 5,407 0
30DEC25 530.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 6,825 0
30DEC25 540.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 2,258 0
30DEC25 550.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 1,448 0
30DEC25 560.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 1,147 0
30DEC25 570.00 C 0.00 0.00 0.00 0.07 +0.04 34 0 342 0
30DEC25 580.00 C 0.24 0.24 0.24 0.06 +0.04 35 160 1,785 +155
29JAN26 295.00 C 0.00 0.00 0.00 124.09 -4.96 35 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 120.41 -3.06 46 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 110.32 -4.92 41 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 102.08 -5.68 45 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 90.52 -4.78 34 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 79.25 -7.17 19 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 70.49 -5.90 26 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 60.71 -5.83 24 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 50.84 -6.68 20 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 43.01 -7.39 23 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 35.86 -6.32 24 0 173 0
29JAN26 400.00 C 0.00 0.00 0.00 28.03 -4.88 22 0 16 0
29JAN26 410.00 C 0.00 0.00 0.00 23.21 -3.55 24 0 609 0
29JAN26 420.00 C 19.00 19.09 19.00 18.01 -2.55 24 17 585 +2
29JAN26 430.00 C 14.86 14.86 14.09 14.09 -2.11 25 4 1,333 -1
29JAN26 440.00 C 11.25 11.41 10.00 10.82 -1.80 25 124 2,301 +68
29JAN26 450.00 C 8.60 8.85 8.02 8.25 -1.48 25 170 1,903 +149
29JAN26 460.00 C 6.45 6.85 6.25 6.46 -1.29 26 24 232 +16
29JAN26 470.00 C 5.37 5.37 5.33 5.07 -1.29 27 57 701 0
29JAN26 480.00 C 4.30 4.31 4.20 4.02 -0.84 28 165 1,682 0
29JAN26 490.00 C 3.41 3.41 3.30 3.27 -0.69 29 150 1,699 +25
29JAN26 500.00 C 2.73 2.80 2.73 2.69 -0.46 30 130 1,958 -31
29JAN26 510.00 C 2.52 2.52 2.52 2.16 -0.36 30 1 1,664 0
29JAN26 520.00 C 0.00 0.00 0.00 1.75 -0.27 31 0 2,840 0
29JAN26 530.00 C 1.81 1.81 1.65 1.43 -0.21 32 105 13,608 +30
29JAN26 540.00 C 0.00 0.00 0.00 1.14 -0.20 32 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.95 -0.12 33 0 1,131 0
29JAN26 560.00 C 1.16 1.20 1.16 0.82 -0.07 34 31 2,923 -31
29JAN26 570.00 C 0.00 0.00 0.00 0.67 -0.07 34 0 143 0
29JAN26 580.00 C 0.90 0.90 0.90 0.57 -0.05 35 2 925 +2
26FEB26 300.00 C 0.00 0.00 0.00 120.54 -4.75 35 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 110.32 -5.57 29 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 102.08 -5.72 35 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 90.52 -6.41 24 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 83.68 -4.67 33 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 73.20 -5.80 28 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 63.59 -5.97 26 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 55.82 -4.26 27 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 46.90 -4.83 24 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 39.58 -4.34 24 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 32.85 -5.50 24 0 1 0
26FEB26 410.00 C 26.96 26.96 26.96 27.31 -3.55 25 11 11 +11
26FEB26 420.00 C 0.00 0.00 0.00 21.99 -3.16 24 0 575 0
26FEB26 430.00 C 18.30 18.30 17.03 17.66 -2.87 24 46 232 +45
26FEB26 440.00 C 14.50 14.60 14.50 14.34 -2.42 25 3 130 +3
26FEB26 450.00 C 0.00 0.00 0.00 11.71 -1.89 25 0 167 0
26FEB26 460.00 C 0.00 0.00 0.00 9.53 -1.58 26 0 75 0
26FEB26 470.00 C 0.00 0.00 0.00 7.86 -1.31 27 0 604 0
26FEB26 480.00 C 6.60 6.83 6.29 6.39 -1.23 27 22 1,674 0
26FEB26 490.00 C 5.18 5.18 5.18 5.19 -1.21 28 59 284 +9
26FEB26 500.00 C 4.62 4.62 4.62 4.22 -1.23 28 35 335 -35
26FEB26 510.00 C 0.00 0.00 0.00 3.44 -1.16 29 0 137 0
26FEB26 520.00 C 0.00 0.00 0.00 2.81 -1.05 29 0 362 0
26FEB26 530.00 C 0.00 0.00 0.00 2.31 -0.95 30 0 284 0
26FEB26 540.00 C 0.00 0.00 0.00 1.85 -0.91 30 0 483 0
26FEB26 550.00 C 0.00 0.00 0.00 1.54 -0.82 30 0 244 0
26FEB26 560.00 C 0.00 0.00 0.00 1.28 -0.74 31 0 24 0
30MAR26 215.00 C 0.00 0.00 0.00 203.11 -6.47 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 198.30 -6.47 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 194.27 -5.42 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 189.30 -5.44 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 183.61 -5.05 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 182.37 -2.49 63 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 174.29 -5.62 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 169.13 -6.87 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 168.96 +1.15 63 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 159.27 -6.22 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 157.61 -4.04 53 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 148.41 -7.13 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 144.94 -5.10 30 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 140.74 -5.29 38 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 135.46 -5.61 34 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 131.10 -4.90 37 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 125.98 -8.11 34 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 121.03 -7.45 33 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 113.97 -2.66 41 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 102.17 -5.63 31 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 91.96 -5.97 27 0 126 0
30MAR26 340.00 C 0.00 0.00 0.00 85.01 -3.34 33 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 74.55 -4.83 28 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 67.18 -4.93 30 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 57.78 -3.95 27 0 388 0
30MAR26 380.00 C 50.90 51.58 50.90 48.19 -4.47 24 72 364 +70
30MAR26 390.00 C 0.00 0.00 0.00 43.96 -1.57 27 0 354 0
30MAR26 400.00 C 37.52 37.52 35.44 36.79 -4.84 26 75 1,816 +75
30MAR26 410.00 C 31.55 31.55 31.55 30.99 -2.57 26 40 385 +40
30MAR26 420.00 C 26.50 26.50 26.50 25.60 -2.86 26 1 1,294 +1
30MAR26 430.00 C 21.80 23.00 21.70 21.57 -2.60 26 9 1,099 +1
30MAR26 440.00 C 0.00 0.00 0.00 18.08 -2.34 26 0 875 0
30MAR26 450.00 C 15.60 15.60 15.60 14.93 -2.35 26 10 4,432 0
30MAR26 460.00 C 13.50 13.50 13.50 12.30 -2.35 27 1 2,470 0
30MAR26 470.00 C 0.00 0.00 0.00 9.99 -2.35 27 0 3,778 0
30MAR26 480.00 C 0.00 0.00 0.00 8.16 -2.08 27 0 895 0
30MAR26 490.00 C 0.00 0.00 0.00 6.64 -1.85 27 0 1,654 0
30MAR26 500.00 C 0.00 0.00 0.00 5.33 -1.74 27 0 1,493 0
30MAR26 510.00 C 6.31 6.31 6.31 4.35 -1.49 27 50 707 +50
30MAR26 520.00 C 0.00 0.00 0.00 3.46 -1.41 27 0 4,671 0
30MAR26 530.00 C 4.78 4.86 4.77 2.83 -1.19 28 300 10,240 +300
30MAR26 540.00 C 0.00 0.00 0.00 2.24 -1.11 28 0 1,788 0
30MAR26 550.00 C 0.00 0.00 0.00 1.78 -0.93 28 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 1.40 -0.91 28 0 314 0
30MAR26 570.00 C 0.00 0.00 0.00 1.16 -0.79 28 0 318 0
30MAR26 580.00 C 2.72 2.77 2.61 0.92 -0.68 28 80 787 +80
29JUN26 220.00 C 0.00 0.00 0.00 200.42 -4.35 49 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 195.30 -4.39 46 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 190.37 -4.37 45 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 185.75 -4.00 45 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 182.37 -2.49 50 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 175.61 -4.68 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 170.70 -5.30 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 168.96 -2.14 50 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 161.66 -3.83 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 157.61 -4.04 42 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 149.56 -5.98 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 146.82 -4.45 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 140.74 -5.29 31 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 135.46 -5.72 27 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 131.10 -4.90 29 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 125.98 -8.11 27 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 124.25 -4.23 36 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 115.06 -1.57 34 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 102.17 -7.87 25 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 94.41 -6.22 27 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 85.68 -2.90 26 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 79.32 -0.81 28 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 67.88 -5.40 24 0 21 0
29JUN26 370.00 C 0.00 0.00 0.00 63.57 -3.78 27 0 109 0
29JUN26 380.00 C 0.00 0.00 0.00 54.52 -3.89 25 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 51.61 -1.71 28 0 22 0
29JUN26 400.00 C 0.00 0.00 0.00 43.55 -2.83 26 0 207 0
29JUN26 410.00 C 0.00 0.00 0.00 39.49 -2.69 27 0 129 0
29JUN26 420.00 C 0.00 0.00 0.00 34.83 -2.45 27 0 585 0
29JUN26 430.00 C 0.00 0.00 0.00 30.35 -2.56 26 0 583 0
29JUN26 440.00 C 0.00 0.00 0.00 26.79 -2.21 27 0 283 0
29JUN26 450.00 C 23.12 23.99 23.12 23.99 -1.69 27 100 266 +53
29JUN26 460.00 C 20.95 20.95 20.95 21.00 -2.04 27 2 353 0
29JUN26 470.00 C 19.26 19.26 18.21 18.86 -1.43 28 310 387 +209
29JUN26 480.00 C 16.71 17.04 16.71 16.79 -1.53 28 9 110 +1
29JUN26 490.00 C 0.00 0.00 0.00 14.73 -1.41 28 0 400 0
29JUN26 500.00 C 13.25 13.25 13.25 13.13 -1.10 29 1 1,118 -1
29JUN26 510.00 C 0.00 0.00 0.00 11.62 -1.06 29 0 202 0
29JUN26 520.00 C 0.00 0.00 0.00 10.24 -0.90 29 0 276 0
29JUN26 530.00 C 0.00 0.00 0.00 9.17 -0.73 29 0 1,753 0
29JUN26 540.00 C 0.00 0.00 0.00 8.12 -0.68 30 0 254 0
29JUN26 550.00 C 0.00 0.00 0.00 7.21 -0.51 30 0 188 0
29JUN26 560.00 C 7.54 7.54 7.54 6.49 -0.44 30 1 170 -1
29JUN26 570.00 C 0.00 0.00 0.00 5.61 -0.57 30 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 4.98 -0.46 31 0 34 0
29SEP26 295.00 C 0.00 0.00 0.00 131.86 -2.23 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 124.25 -5.04 28 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 115.26 -4.74 27 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 106.03 -5.63 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 98.85 -3.74 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 88.66 -6.01 24 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 83.83 -2.18 27 0 1 0
29SEP26 360.00 C 76.50 76.50 76.50 75.81 -3.24 26 2 33 -2
29SEP26 370.00 C 0.00 0.00 0.00 69.35 -3.39 26 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 62.50 -3.84 25 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 56.30 -4.35 25 0 6 0
29SEP26 400.00 C 52.10 52.10 52.10 51.15 -3.90 25 2 42 +2
29SEP26 410.00 C 0.00 0.00 0.00 46.08 -3.92 26 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 41.67 -3.52 26 0 9 0
29SEP26 430.00 C 38.40 38.40 38.40 37.35 -3.54 26 8 62 +8
29SEP26 440.00 C 33.64 33.64 33.64 34.04 -2.65 26 2 194 +2
29SEP26 450.00 C 30.37 30.37 30.37 30.93 -2.52 26 1 167 0
29SEP26 460.00 C 0.00 0.00 0.00 28.10 -2.12 27 0 138 0
29SEP26 470.00 C 25.05 25.05 25.05 25.69 -1.83 27 4 51 0
29SEP26 480.00 C 0.00 0.00 0.00 23.29 -1.69 28 0 7 0
29SEP26 490.00 C 0.00 0.00 0.00 21.33 -1.22 28 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 19.53 -1.09 28 0 215 0
29SEP26 510.00 C 18.10 18.10 17.20 17.75 -1.23 29 111 307 -91
29SEP26 520.00 C 0.00 0.00 0.00 16.33 -0.93 29 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 15.04 -0.84 29 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 13.77 -0.73 30 0 25 0
29SEP26 550.00 C 12.70 12.70 12.70 12.70 -0.81 30 3 263 +3
29SEP26 560.00 C 0.00 0.00 0.00 12.10 -0.35 31 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 11.20 -0.20 31 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 10.30 -0.06 31 0 28 0
TOTAL CALL 8,894 264,045 +2,761
21NOV25 300.00 P 0.00 0.00 0.00 0.01 - 117 0 0 -
21NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21NOV25 320.00 P 0.00 0.00 0.00 0.02 +0.01 102 0 0 0
21NOV25 330.00 P 0.00 0.00 0.00 0.03 +0.02 94 0 0 0
21NOV25 340.00 P 0.00 0.00 0.00 0.04 +0.03 86 0 0 0
21NOV25 350.00 P 0.00 0.00 0.00 0.06 +0.05 78 0 0 0
21NOV25 360.00 P 0.00 0.00 0.00 0.10 +0.09 71 0 0 0
21NOV25 370.00 P 0.00 0.00 0.00 0.16 +0.14 63 0 30 0
21NOV25 380.00 P 0.00 0.00 0.00 0.26 +0.21 55 0 10 0
21NOV25 390.00 P 0.00 0.00 0.00 0.49 +0.35 48 0 5 0
21NOV25 400.00 P 0.39 0.55 0.39 0.98 +0.59 40 327 371 +34
21NOV25 410.00 P 1.60 2.11 1.12 2.19 +1.04 32 1,147 1,095 +387
21NOV25 420.00 P 4.86 7.10 4.20 5.43 +1.98 24 112 1,504 +10
21NOV25 430.00 P 13.61 13.70 10.71 13.37 +3.81 22 49 665 -49
21NOV25 440.00 P 22.90 22.90 22.90 23.31 +5.03 33 3 40 0
21NOV25 450.00 P 0.00 0.00 0.00 33.21 +4.80 36 0 2 0
21NOV25 460.00 P 0.00 0.00 0.00 43.20 +4.85 0 0 0 0
21NOV25 470.00 P 0.00 0.00 0.00 53.20 +4.79 0 0 0 0
21NOV25 480.00 P 0.00 0.00 0.00 63.20 +4.77 0 0 0 0
21NOV25 490.00 P 0.00 0.00 0.00 73.20 +4.60 0 0 0 0
21NOV25 500.00 P 0.00 0.00 0.00 83.20 +3.07 0 0 0 0
21NOV25 510.00 P 0.00 0.00 0.00 93.20 +2.77 0 0 0 0
21NOV25 520.00 P 0.00 0.00 0.00 103.20 +4.52 0 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 113.20 +2.24 0 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 123.20 +4.74 0 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 133.20 +4.72 0 0 0 0
21NOV25 560.00 P 0.00 0.00 0.00 143.20 +2.70 0 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 68 0 677 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 307 0
27NOV25 320.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 391 0
27NOV25 330.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 238 0
27NOV25 340.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 155 0
27NOV25 350.00 P 0.00 0.00 0.00 0.06 +0.05 45 0 1,400 0
27NOV25 360.00 P 0.00 0.00 0.00 0.10 +0.07 41 0 983 0
27NOV25 370.00 P 0.27 0.27 0.27 0.16 +0.09 37 67 1,137 0
27NOV25 380.00 P 0.33 0.38 0.33 0.26 +0.07 32 97 2,049 0
27NOV25 390.00 P 0.69 0.70 0.49 0.63 +0.15 29 144 3,501 -114
27NOV25 400.00 P 1.40 1.67 1.06 1.57 +0.45 27 301 6,672 -154
27NOV25 410.00 P 3.33 4.13 2.57 3.57 +0.99 25 2,461 7,172 -381
27NOV25 420.00 P 7.62 9.08 6.28 7.49 +1.79 22 910 6,862 +31
27NOV25 430.00 P 14.22 16.50 13.00 14.95 +3.02 24 82 4,561 -71
27NOV25 440.00 P 0.00 0.00 0.00 24.87 +4.49 34 1 3,036 0
27NOV25 450.00 P 32.58 32.58 32.58 33.77 +4.67 34 1 3,472 0
27NOV25 460.00 P 43.50 43.50 43.50 44.81 +6.46 51 20 644 -18
27NOV25 470.00 P 52.50 54.60 52.50 53.36 +4.95 41 156 427 +50
27NOV25 480.00 P 0.00 0.00 0.00 64.89 +6.46 66 0 92 0
27NOV25 490.00 P 0.00 0.00 0.00 74.01 +5.41 64 0 50 -23
27NOV25 500.00 P 0.00 0.00 0.00 84.70 +4.57 78 0 15 0
27NOV25 510.00 P 0.00 0.00 0.00 94.98 +4.55 88 0 6 0
27NOV25 520.00 P 0.00 0.00 0.00 105.21 +6.53 96 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 115.27 +4.31 103 0 0 0
27NOV25 540.00 P 0.00 0.00 0.00 123.20 +4.74 0 0 62 0
27NOV25 550.00 P 0.00 0.00 0.00 134.28 +5.80 102 0 0 0
27NOV25 560.00 P 0.00 0.00 0.00 145.21 +4.71 120 0 0 0
27NOV25 570.00 P 0.00 0.00 0.00 154.17 +6.37 111 0 0 0
27NOV25 580.00 P 0.00 0.00 0.00 165.23 +6.74 131 0 0 0
28NOV25 300.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28NOV25 320.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
28NOV25 330.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
28NOV25 340.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
28NOV25 350.00 P 0.00 0.00 0.00 0.06 +0.04 43 0 0 0
28NOV25 360.00 P 0.00 0.00 0.00 0.10 +0.05 39 0 0 0
28NOV25 370.00 P 0.00 0.00 0.00 0.18 +0.07 35 0 0 0
28NOV25 380.00 P 0.47 0.48 0.47 0.40 +0.13 33 30 30 +30
28NOV25 390.00 P 0.81 0.87 0.81 0.89 +0.26 30 8 18 +8
28NOV25 400.00 P 1.45 1.80 1.36 1.95 +0.62 28 150 174 +120
28NOV25 410.00 P 3.88 4.24 3.06 4.06 +1.20 25 1,285 1,072 +972
28NOV25 420.00 P 7.73 9.00 7.18 8.11 +2.19 23 97 145 +27
28NOV25 430.00 P 16.00 16.24 16.00 15.13 +3.18 24 20 15 +9
28NOV25 440.00 P 0.00 0.00 0.00 24.87 +4.49 32 0 0 0
28NOV25 450.00 P 0.00 0.00 0.00 34.05 +4.95 35 0 0 0
28NOV25 460.00 P 0.00 0.00 0.00 44.81 +6.16 48 0 0 0
28NOV25 470.00 P 0.00 0.00 0.00 53.71 +5.30 45 0 0 0
28NOV25 480.00 P 0.00 0.00 0.00 64.89 +5.36 63 0 0 0
28NOV25 490.00 P 0.00 0.00 0.00 75.40 +6.15 74 0 0 0
28NOV25 500.00 P 0.00 0.00 0.00 84.70 +4.57 75 0 0 0
28NOV25 510.00 P 0.00 0.00 0.00 94.98 +4.55 83 0 0 0
28NOV25 520.00 P 0.00 0.00 0.00 105.21 +6.53 92 0 0 0
28NOV25 530.00 P 0.00 0.00 0.00 115.27 +4.31 98 0 0 0
28NOV25 540.00 P 0.00 0.00 0.00 123.20 +3.93 0 0 0 0
28NOV25 550.00 P 0.00 0.00 0.00 134.28 +4.62 97 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 179 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 531 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 816 0
30DEC25 290.00 P 0.00 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 0.00 0.00 0.00 0.01 -0.01 31 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 1,520 0
30DEC25 330.00 P 0.00 0.00 0.00 0.10 -0.06 29 0 1,113 0
30DEC25 340.00 P 0.78 0.78 0.72 0.21 -0.08 28 50 2,981 -21
30DEC25 350.00 P 0.86 0.90 0.86 0.41 -0.10 27 308 4,996 -133
30DEC25 360.00 P 1.12 1.18 1.12 0.77 -0.10 27 34 2,202 +34
30DEC25 370.00 P 1.64 1.75 1.61 1.42 -0.04 26 52 5,507 +37
30DEC25 380.00 P 2.35 2.70 2.25 2.46 +0.22 26 730 11,448 +142
30DEC25 390.00 P 3.80 4.24 3.50 3.82 +0.31 24 362 6,213 +106
30DEC25 400.00 P 6.00 6.68 5.31 6.10 +0.76 24 559 9,328 +178
30DEC25 410.00 P 8.58 10.00 8.25 9.23 +1.23 23 758 7,077 +184
30DEC25 420.00 P 14.15 15.00 12.65 13.70 +1.79 22 78 9,124 +1
30DEC25 430.00 P 20.39 21.50 18.95 19.99 +2.82 23 24 5,165 -1
30DEC25 440.00 P 28.60 28.60 28.60 28.55 +4.29 26 1 1,131 0
30DEC25 450.00 P 34.90 39.00 34.90 35.54 +3.22 24 32 3,482 0
30DEC25 460.00 P 45.50 45.50 43.90 44.81 +4.75 26 2 890 -2
30DEC25 470.00 P 53.40 53.40 53.40 53.71 +3.76 25 1 213 0
30DEC25 480.00 P 0.00 0.00 0.00 64.89 +5.36 34 0 97 0
30DEC25 490.00 P 72.56 72.75 72.56 75.40 +6.15 39 45 110 -21
30DEC25 500.00 P 0.00 0.00 0.00 84.87 +4.74 40 0 80 0
30DEC25 510.00 P 0.00 0.00 0.00 94.98 +4.55 44 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 105.21 +6.53 48 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 115.27 +4.31 51 0 13 0
30DEC25 540.00 P 0.00 0.00 0.00 123.96 +4.69 47 0 0 -30
30DEC25 550.00 P 0.00 0.00 0.00 135.56 +5.90 59 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 146.83 +6.33 66 0 1 0
30DEC25 570.00 P 0.00 0.00 0.00 154.17 +5.95 57 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 165.23 +6.74 65 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 22 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.03 -0.05 24 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.07 -0.09 24 0 173 0
29JAN26 330.00 P 1.05 1.10 1.05 0.17 -0.14 24 17 144 +17
29JAN26 340.00 P 1.36 1.36 1.36 0.38 -0.19 24 27 182 +2
29JAN26 350.00 P 1.63 1.83 1.62 0.77 -0.24 24 133 785 +133
29JAN26 360.00 P 2.34 2.40 2.34 1.45 -0.25 24 31 1,434 +11
29JAN26 370.00 P 3.23 3.32 3.11 2.56 -0.18 24 193 1,273 +85
29JAN26 380.00 P 4.68 4.95 4.36 4.21 +0.17 24 158 1,064 +33
29JAN26 390.00 P 6.60 7.22 6.40 6.53 +0.63 24 220 1,681 +99
29JAN26 400.00 P 8.90 10.02 8.90 9.35 +0.90 24 70 2,107 +22
29JAN26 410.00 P 13.10 13.20 12.71 13.04 +1.33 23 37 1,402 +10
29JAN26 420.00 P 17.15 18.81 17.15 17.87 +1.90 23 14 870 0
29JAN26 430.00 P 23.97 25.00 23.55 23.75 +2.43 23 42 1,546 +2
29JAN26 440.00 P 30.50 30.50 30.50 31.53 +3.52 25 1 606 +1
29JAN26 450.00 P 38.95 38.95 38.95 39.04 +3.41 25 6 220 +6
29JAN26 460.00 P 0.00 0.00 0.00 47.98 +4.66 27 0 876 0
29JAN26 470.00 P 0.00 0.00 0.00 57.82 +4.69 31 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 65.19 +5.66 28 0 1 0
29JAN26 490.00 P 0.00 0.00 0.00 75.40 +5.48 31 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 85.32 +5.19 34 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 96.44 +6.01 39 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 105.21 +6.53 39 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 115.27 +4.31 41 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 124.24 +3.35 40 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 135.56 +4.06 47 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 146.83 +5.73 53 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 154.49 +2.28 47 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 165.23 +6.54 52 0 0 0
26FEB26 300.00 P 0.98 0.98 0.98 0.09 -0.01 25 50 72 0
26FEB26 310.00 P 0.00 0.00 0.00 0.20 0.00 25 0 28 0
26FEB26 320.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 747 0
26FEB26 330.00 P 1.62 1.62 1.48 0.70 +0.04 25 874 1,171 +866
26FEB26 340.00 P 1.91 2.03 1.91 1.20 +0.08 25 258 394 +258
26FEB26 350.00 P 0.00 0.00 0.00 1.97 +0.15 25 0 63 0
26FEB26 360.00 P 3.56 3.56 3.56 3.08 +0.26 25 20 260 +20
26FEB26 370.00 P 4.91 4.98 4.51 4.64 +0.42 25 232 432 +79
26FEB26 380.00 P 6.76 6.90 6.15 6.63 +0.65 25 606 850 +432
26FEB26 390.00 P 9.18 9.18 8.79 9.06 +0.86 24 256 796 +206
26FEB26 400.00 P 12.24 12.91 11.82 12.16 +1.16 24 259 981 +129
26FEB26 410.00 P 15.84 15.84 15.84 16.14 +1.62 24 45 451 0
26FEB26 420.00 P 21.28 21.80 21.28 21.00 +1.96 24 56 924 +55
26FEB26 430.00 P 27.63 27.63 27.63 26.66 +2.37 24 15 286 +15
26FEB26 440.00 P 0.00 0.00 0.00 34.43 +3.22 26 0 122 0
26FEB26 450.00 P 0.00 0.00 0.00 41.38 +3.32 25 0 117 0
26FEB26 460.00 P 0.00 0.00 0.00 49.75 +4.17 27 0 20 0
26FEB26 470.00 P 0.00 0.00 0.00 58.24 +3.51 27 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 67.02 +4.48 28 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 77.39 +7.47 32 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 85.32 +4.97 30 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 96.44 +6.01 35 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 105.21 +6.53 34 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 115.27 +4.31 36 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 124.24 +3.35 35 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 135.56 +4.06 41 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 146.83 +5.73 46 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 30 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 28 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 27 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 26 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.10 +0.04 27 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.14 +0.05 27 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.19 +0.07 27 0 144 0
30MAR26 290.00 P 0.00 0.00 0.00 0.26 +0.09 27 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.35 +0.11 27 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.46 +0.14 27 0 940 0
30MAR26 310.00 P 0.00 0.00 0.00 0.81 +0.23 27 1,000 1,214 +1,000
30MAR26 320.00 P 2.45 2.45 2.40 1.30 +0.29 27 5 486 +5
30MAR26 330.00 P 2.88 2.88 2.88 2.02 +0.39 26 2 373 +2
30MAR26 340.00 P 3.92 3.93 3.92 3.01 +0.49 26 65 890 +50
30MAR26 350.00 P 5.00 5.06 4.87 4.35 +0.60 26 60 5,678 +54
30MAR26 360.00 P 6.34 6.66 6.34 6.15 +0.77 26 30 4,387 +10
30MAR26 370.00 P 8.09 8.61 8.07 8.44 +0.98 26 110 1,079 +67
30MAR26 380.00 P 10.90 11.40 10.21 10.79 +1.13 26 68 1,244 +35
30MAR26 390.00 P 14.00 14.50 14.00 14.07 +1.26 26 11 1,867 0
30MAR26 400.00 P 17.70 18.00 16.90 17.53 +1.42 25 6 3,253 0
30MAR26 410.00 P 22.01 22.01 21.91 22.33 +1.86 25 7 2,330 -4
30MAR26 420.00 P 27.02 27.76 27.02 27.50 +2.29 25 46 1,731 0
30MAR26 430.00 P 0.00 0.00 0.00 33.33 +2.15 25 0 4,518 0
30MAR26 440.00 P 0.00 0.00 0.00 40.09 +3.24 26 0 1,080 0
30MAR26 450.00 P 47.31 47.69 47.31 47.69 +4.76 27 30 654 0
30MAR26 460.00 P 0.00 0.00 0.00 53.00 +0.04 24 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 60.59 +0.68 24 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 72.29 +3.11 29 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 77.51 +0.97 24 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 87.04 +3.53 25 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 99.57 +4.77 32 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 105.56 +4.14 26 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 115.27 +3.56 27 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 127.79 +6.90 35 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 136.20 +4.70 33 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 146.83 +5.73 37 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 156.53 +4.32 38 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 165.23 +5.06 36 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 0.00 26 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 0.00 26 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 70 0
29JUN26 255.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.33 +0.06 26 0 75 0
29JUN26 270.00 P 1.94 1.94 1.94 0.42 +0.06 26 22 194 +22
29JUN26 275.00 P 0.00 0.00 0.00 0.57 +0.11 26 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.69 +0.09 26 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.88 +0.14 26 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 1.10 +0.16 26 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.34 +0.18 26 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.67 +0.25 26 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 2.50 +0.42 26 0 309 0
29JUN26 320.00 P 4.79 4.92 4.74 3.50 +0.39 26 195 488 -103
29JUN26 330.00 P 5.87 6.02 5.80 4.89 +0.56 27 250 578 -250
29JUN26 340.00 P 0.00 0.00 0.00 6.60 +0.77 27 0 703 0
29JUN26 350.00 P 8.90 9.30 8.90 8.63 +0.91 27 2 1,543 +1
29JUN26 360.00 P 11.00 11.69 10.98 11.04 +0.97 27 78 1,260 +60
29JUN26 370.00 P 13.73 13.73 13.73 13.56 +0.83 26 51 621 +50
29JUN26 380.00 P 16.91 16.91 16.91 16.67 +1.16 26 50 537 +2
29JUN26 390.00 P 20.01 21.00 20.01 20.33 +1.42 26 4 219 +4
29JUN26 400.00 P 24.40 24.40 24.40 24.44 +1.59 26 10 913 +10
29JUN26 410.00 P 29.00 29.00 29.00 29.27 +1.96 26 1 249 -1
29JUN26 420.00 P 33.10 33.10 33.10 34.63 +2.27 26 5 1,055 0
29JUN26 430.00 P 0.00 0.00 0.00 40.47 +2.50 26 0 742 0
29JUN26 440.00 P 46.90 46.90 46.90 46.90 +2.75 26 2 434 +2
29JUN26 450.00 P 53.95 53.95 53.95 54.04 +2.83 27 20 408 0
29JUN26 460.00 P 60.50 60.50 60.50 59.51 +1.54 26 120 361 +120
29JUN26 470.00 P 0.00 0.00 0.00 70.58 +5.05 29 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 76.98 +4.07 28 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 85.20 +2.07 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 90.50 -1.01 25 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 103.27 +3.02 30 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 110.30 +4.45 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 120.11 +1.98 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 131.80 +4.47 34 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 138.39 +5.67 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 146.83 +4.86 30 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 156.53 +3.01 31 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 165.23 +2.53 30 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.98 +0.16 27 0 58 0
29SEP26 300.00 P 5.17 5.17 5.17 3.47 +0.15 27 1 135 +1
29SEP26 310.00 P 0.00 0.00 0.00 4.69 +0.25 27 0 201 0
29SEP26 320.00 P 7.45 7.51 7.37 6.10 +0.26 27 200 326 +200
29SEP26 330.00 P 9.24 9.24 8.79 7.98 +0.39 27 219 341 +173
29SEP26 340.00 P 11.43 11.43 10.75 10.09 +0.57 27 120 561 +120
29SEP26 350.00 P 13.40 13.40 13.04 12.59 +0.59 27 43 407 +20
29SEP26 360.00 P 15.99 16.04 15.27 15.52 +0.82 27 281 733 +281
29SEP26 370.00 P 19.09 19.09 18.68 18.72 +0.84 27 40 366 +40
29SEP26 380.00 P 22.24 22.24 22.24 22.53 +1.14 27 50 210 0
29SEP26 390.00 P 26.04 26.15 25.95 26.53 +1.63 27 76 400 +76
29SEP26 400.00 P 30.42 31.50 30.42 31.14 +1.48 27 59 213 +59
29SEP26 410.00 P 35.61 35.97 35.25 36.04 +1.92 27 22 132 +22
29SEP26 420.00 P 41.00 41.48 40.85 41.34 +2.04 27 25 210 +24
29SEP26 430.00 P 0.00 0.00 0.00 47.24 +2.49 27 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 53.95 +2.85 28 0 344 0
29SEP26 450.00 P 0.00 0.00 0.00 60.47 +2.71 28 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 67.37 +2.81 28 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 74.84 +3.06 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 80.02 +0.83 27 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 87.39 +0.94 27 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 97.50 +2.61 29 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 107.43 +3.79 30 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 115.01 +3.34 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 124.93 +3.31 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 131.80 +1.28 30 0 3 0
29SEP26 550.00 P 140.40 140.40 140.40 141.34 +4.17 31 5 5 +5
29SEP26 560.00 P 0.00 0.00 0.00 150.79 +5.37 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 159.12 +3.22 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 165.74 +0.98 28 0 20 0
TOTAL PUT 17,515 213,367 +5,980
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$ 27.50
27NOV25 17.00 C 0.00 0.00 0.00 10.51 -0.55 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.02 -0.54 108 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 9.52 -0.54 101 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 9.02 -0.54 94 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.52 -0.54 87 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.02 -0.54 80 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.52 -0.54 74 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.52 -0.54 61 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.52 -0.54 47 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.52 -0.54 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.52 -0.54 0 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 2.52 -0.64 0 0 21 0
27NOV25 26.00 C 0.00 0.00 0.00 1.55 -0.53 23 0 40 0
27NOV25 27.00 C 0.69 0.69 0.69 0.70 -0.43 22 2 141 0
27NOV25 28.00 C 0.26 0.26 0.20 0.21 -0.26 23 34 119 +6
27NOV25 29.00 C 0.05 0.05 0.05 0.04 -0.09 23 1 260 -1
27NOV25 30.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 208 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.02 -0.58 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.72 -0.39 99 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.03 -0.58 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.53 -0.58 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.18 -0.43 79 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.67 -0.45 73 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.03 -0.59 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.54 -0.58 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.05 -0.57 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.79 -0.31 68 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.59 -0.54 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.62 -0.51 34 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.62 -0.52 28 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.62 -0.53 21 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 2.66 -0.54 20 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 1.82 -0.43 21 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.13 -0.37 21 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.64 -0.28 21 0 33 0
30DEC25 29.00 C 0.00 0.00 0.00 0.33 -0.18 22 0 147 0
30DEC25 30.00 C 0.00 0.00 0.00 0.15 -0.11 22 0 124 0
30DEC25 31.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.69 -0.48 52 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.33 -0.34 62 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.63 -0.54 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.11 -0.57 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.83 -0.35 51 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.59 -0.60 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.83 -0.30 38 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.70 -0.44 23 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.73 -0.42 20 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.86 -0.39 21 0 12 0
29JAN26 26.00 C 2.22 2.22 2.22 2.08 -0.37 21 2 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.42 -0.33 21 0 68 0
29JAN26 28.00 C 0.00 0.00 0.00 0.90 -0.29 21 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.55 -0.21 21 0 55 0
29JAN26 30.00 C 0.31 0.31 0.31 0.33 -0.13 22 10 50 -10
29JAN26 31.00 C 0.00 0.00 0.00 0.18 -0.08 22 0 42 0
29JAN26 32.00 C 0.00 0.00 0.00 0.09 -0.06 22 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.69 -0.48 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.27 -0.46 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.83 -0.41 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.86 -0.33 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.83 -0.44 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.91 -0.24 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.76 -0.56 15 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.97 -0.49 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.28 -0.35 21 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.64 -0.33 21 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.13 -0.28 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.75 -0.23 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.49 -0.16 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.30 -0.11 21 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 0.19 -0.08 22 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.11 -0.05 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 37.00 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 12.25 -0.39 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.74 -0.39 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.29 -0.34 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.68 -0.47 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.18 -0.53 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.82 -0.35 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.33 -0.38 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.84 -0.38 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.27 -0.57 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.83 -0.47 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.86 -0.53 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.88 -0.41 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.06 -0.42 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.10 -0.53 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.27 -0.39 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.51 -0.46 22 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 1.91 -0.34 22 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.38 -0.39 21 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 0.97 -0.34 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.67 -0.25 21 0 64 0
30MAR26 31.00 C 0.00 0.00 0.00 0.46 -0.19 22 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.31 -0.14 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.20 -0.10 22 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.13 -0.07 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.08 -0.06 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.04 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.79 -0.44 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.29 -0.43 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.76 -0.50 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.31 -0.47 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.82 -0.45 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.33 -0.47 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.88 -0.44 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.38 -0.47 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.91 -0.42 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.96 -0.49 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.06 -0.40 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.19 -0.44 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.33 -0.41 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.58 -0.40 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.88 -0.37 22 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.30 -0.32 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.80 -0.28 22 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.39 -0.23 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.02 -0.18 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.76 -0.15 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.56 -0.13 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.41 -0.09 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.30 -0.07 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.22 -0.05 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 12 0
29SEP26 17.50 C 0.00 0.00 0.00 10.31 -0.47 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.82 -0.45 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.38 -0.42 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.88 -0.44 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.40 -0.45 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.94 -0.44 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.99 -0.47 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.10 -0.43 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.30 -0.40 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.47 -0.41 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.93 -0.26 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.33 -0.34 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.80 -0.31 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.32 -0.29 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.93 -0.24 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.55 -0.19 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.26 -0.17 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.02 -0.16 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.83 -0.12 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.67 -0.10 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 -0.08 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.06 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 -0.06 24 0 0 0
TOTAL CALL 49 2,102 -5
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 109 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
27NOV25 24.00 P 0.02 0.02 0.02 0.01 0.00 41 17 137 -17
27NOV25 25.00 P 0.01 0.01 0.01 0.01 0.00 30 50 14 -45
27NOV25 26.00 P 0.05 0.05 0.05 0.03 +0.01 24 60 215 +60
27NOV25 27.00 P 0.19 0.20 0.19 0.20 +0.09 23 37 245 +37
27NOV25 28.00 P 0.00 0.00 0.00 0.72 +0.29 25 0 75 0
27NOV25 29.00 P 0.00 0.00 0.00 1.57 +0.46 29 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 2.56 +0.59 41 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.59 +0.63 56 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.64 +0.56 74 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.55 +0.44 69 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.59 +0.45 87 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.69 +0.52 111 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.50 +0.32 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.53 +0.36 96 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 174 0
30DEC25 25.00 P 0.00 0.00 0.00 0.10 +0.04 23 0 91 0
30DEC25 26.00 P 0.00 0.00 0.00 0.26 +0.09 22 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.58 +0.17 22 0 204 0
30DEC25 28.00 P 1.01 1.01 1.01 1.10 +0.28 23 10 268 -10
30DEC25 29.00 P 0.00 0.00 0.00 1.80 +0.38 24 0 28 0
30DEC25 30.00 P 0.00 0.00 0.00 2.62 +0.49 24 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.59 +0.59 29 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.64 +0.56 37 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.67 +0.56 44 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.59 +0.45 44 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.69 +0.52 55 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.53 +0.35 46 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.53 +0.35 50 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 26 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.20 +0.06 22 0 45 0
29JAN26 26.00 P 0.45 0.45 0.45 0.42 +0.11 22 15 170 +15
29JAN26 27.00 P 0.00 0.00 0.00 0.77 +0.17 22 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 1.29 +0.26 22 0 2 0
29JAN26 29.00 P 0.00 0.00 0.00 1.95 +0.34 23 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.71 +0.44 23 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.66 +0.58 26 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.64 +0.53 30 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.67 +0.56 35 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.59 +0.45 35 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.69 +0.52 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.59 +0.41 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.53 +0.35 41 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 26 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 0.03 +0.01 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.15 +0.04 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.31 +0.08 22 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.57 +0.13 22 0 16 0
26FEB26 27.00 P 0.00 0.00 0.00 0.95 +0.19 22 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 1.46 +0.26 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.10 +0.32 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.86 +0.39 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.72 +0.45 25 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.64 +0.53 26 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.67 +0.55 31 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.59 +0.45 31 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.69 +0.52 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.59 +0.41 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.53 +0.35 36 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 31 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 24 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 0.00 22 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.24 +0.03 22 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.44 +0.06 22 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.72 +0.08 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.12 +0.13 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.61 +0.22 22 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 2.24 +0.30 23 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.99 +0.40 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.77 +0.44 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.66 +0.55 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.67 +0.55 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.59 +0.45 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.69 +0.52 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.59 +0.41 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.53 +0.35 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 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 0.14 +0.04 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 +0.07 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 +0.10 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 +0.13 23 0 9 0
29JUN26 25.00 P 0.00 0.00 0.00 0.95 +0.17 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.34 +0.22 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.77 +0.26 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.32 +0.31 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.99 +0.40 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.63 +0.39 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.29 +0.21 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.05 +0.36 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.95 +0.42 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.02 +0.42 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.91 +0.38 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.69 +0.33 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.82 +0.45 27 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 0.10 +0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.03 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 +0.06 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 +0.08 25 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.75 +0.12 25 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.04 +0.15 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.40 +0.18 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.78 +0.18 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.26 +0.25 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.80 +0.28 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.41 +0.32 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.20 +0.37 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.93 +0.39 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.71 +0.41 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.54 +0.44 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.40 +0.46 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.29 +0.48 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.21 +0.51 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.14 +0.51 30 0 0 0
TOTAL PUT 189 3,314 +40
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$ 109.60
21NOV25 80.00 C 0.00 0.00 0.00 29.62 -2.51 0 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 27.12 -2.51 0 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 24.63 -2.50 97 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 22.13 -2.50 86 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 19.63 -2.51 75 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 17.13 -2.51 64 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 14.64 -2.50 63 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 12.15 -2.49 57 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 9.67 -2.48 50 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 7.21 -2.46 44 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 4.95 -2.25 44 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 2.50 -2.30 28 0 0 0
21NOV25 110.00 C 0.93 0.93 0.73 0.81 -1.69 24 42 127 +32
21NOV25 112.50 C 0.35 0.35 0.15 0.30 -0.51 30 641 544 +431
21NOV25 115.00 C 0.10 0.10 0.09 0.13 -0.16 36 180 801 +80
21NOV25 117.50 C 0.06 0.07 0.06 0.06 -0.06 42 45 824 -45
21NOV25 120.00 C 0.05 0.05 0.05 0.04 -0.01 49 10 110 -10
21NOV25 122.50 C 0.02 0.02 0.02 0.03 -0.01 56 20 130 0
21NOV25 125.00 C 0.00 0.00 0.00 0.02 0.00 61 0 100 0
21NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 44.66 -2.50 105 0 250 0
27NOV25 67.50 C 0.00 0.00 0.00 42.15 -2.52 0 0 529 0
27NOV25 70.00 C 0.00 0.00 0.00 39.66 -2.51 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 37.16 -2.51 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 34.67 -2.50 80 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 32.17 -2.51 70 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 29.67 -2.51 44 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 27.17 -2.51 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 24.67 -2.51 0 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 22.18 -2.51 48 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 19.68 -2.51 39 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 17.19 -2.50 41 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 14.83 -2.37 53 0 10 0
27NOV25 97.50 C 0.00 0.00 0.00 12.30 -2.41 43 0 180 0
27NOV25 100.00 C 0.00 0.00 0.00 9.77 -2.46 33 0 79 0
27NOV25 102.50 C 0.00 0.00 0.00 7.37 -2.41 30 0 2,744 0
27NOV25 105.00 C 4.90 4.98 4.81 4.98 -2.41 25 39 6,496 +30
27NOV25 107.50 C 3.00 3.00 2.85 2.96 -2.00 24 7 2,679 -4
27NOV25 110.00 C 1.89 1.89 1.25 1.46 -1.53 23 537 5,628 +193
27NOV25 112.50 C 0.56 0.60 0.45 0.63 -0.81 24 586 4,956 +106
27NOV25 115.00 C 0.32 0.34 0.20 0.26 -0.41 25 1,131 5,437 +828
27NOV25 117.50 C 0.15 0.15 0.11 0.11 -0.17 27 320 4,438 -30
27NOV25 120.00 C 0.09 0.09 0.07 0.04 -0.08 28 34 1,485 -9
27NOV25 122.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 1,483 0
27NOV25 125.00 C 0.05 0.05 0.05 0.02 0.00 35 45 396 +45
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 473 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 906 0
27NOV25 132.50 C 0.01 0.01 0.01 0.01 0.00 45 556 730 +437
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 139 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 460 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 280 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 27.19 -2.50 63 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 24.69 -2.50 55 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 22.20 -2.49 53 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 19.71 -2.49 49 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 17.23 -2.47 47 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 14.83 -2.38 49 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 12.30 -2.41 40 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 9.87 -2.37 36 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 7.50 -2.28 33 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 5.40 -1.99 32 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 3.24 -1.75 27 0 0 0
28NOV25 110.00 C 1.49 1.58 1.43 1.58 -1.47 23 47 46 +46
28NOV25 112.50 C 0.73 0.73 0.67 0.67 -0.87 23 22 17 +12
28NOV25 115.00 C 0.29 0.29 0.23 0.26 -0.49 24 14 19 +14
28NOV25 117.50 C 0.00 0.00 0.00 0.11 -0.23 25 0 0 0
28NOV25 120.00 C 0.00 0.00 0.00 0.04 -0.11 26 0 0 0
28NOV25 122.50 C 0.00 0.00 0.00 0.03 -0.04 30 0 0 0
28NOV25 125.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28NOV25 127.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 62.79 -2.51 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 61.80 -2.50 77 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 60.80 -2.50 62 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 59.80 -2.51 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 57.31 -2.51 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 54.83 -2.50 67 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 52.34 -2.50 62 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 49.85 -2.50 58 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 47.36 -2.50 54 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 44.87 -2.50 51 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 42.38 -2.50 47 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 39.90 -2.49 49 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 37.41 -2.49 45 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 34.93 -2.48 44 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 32.45 -2.47 42 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 30.72 -1.71 67 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 28.25 -1.70 62 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 25.63 -1.60 55 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 22.73 -2.03 40 0 2,160 0
30DEC25 90.00 C 20.20 20.20 20.20 20.62 -2.55 44 2 4,103 0
30DEC25 92.50 C 0.00 0.00 0.00 18.28 -1.64 42 0 5,235 0
30DEC25 95.00 C 0.00 0.00 0.00 15.48 -2.35 32 0 7,471 0
30DEC25 97.50 C 0.00 0.00 0.00 13.43 -1.55 34 0 10,779 0
30DEC25 100.00 C 0.00 0.00 0.00 10.82 -1.78 27 0 1,165 0
30DEC25 102.50 C 0.00 0.00 0.00 8.41 -1.88 23 0 7,346 0
30DEC25 105.00 C 6.50 6.50 6.50 6.37 -1.72 22 2 5,646 -2
30DEC25 107.50 C 0.00 0.00 0.00 4.83 -1.34 23 0 3,006 0
30DEC25 110.00 C 3.46 3.46 2.90 3.04 -1.43 20 227 4,107 -188
30DEC25 112.50 C 2.32 2.32 1.77 2.01 -1.03 20 680 4,079 -214
30DEC25 115.00 C 1.42 1.42 1.21 1.31 -0.79 21 164 11,118 -74
30DEC25 117.50 C 0.90 0.90 0.78 0.83 -0.59 21 90 7,313 -1
30DEC25 120.00 C 0.55 0.56 0.46 0.52 -0.42 22 217 1,585 -94
30DEC25 122.50 C 0.35 0.37 0.35 0.33 -0.29 22 3 1,325 +1
30DEC25 125.00 C 0.27 0.27 0.25 0.19 -0.22 22 32 873 +32
30DEC25 127.50 C 0.00 0.00 0.00 0.11 -0.17 23 0 317 0
30DEC25 130.00 C 0.00 0.00 0.00 0.07 -0.12 23 0 810 0
30DEC25 132.50 C 0.15 0.15 0.13 0.04 -0.08 24 146 400 +131
30DEC25 135.00 C 0.13 0.13 0.12 0.03 -0.05 25 212 401 +212
30DEC25 137.50 C 0.00 0.00 0.00 0.02 -0.04 25 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 115 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC25 145.00 C 0.04 0.04 0.04 0.01 -0.01 29 292 300 +292
29JAN26 70.00 C 0.00 0.00 0.00 40.12 -2.48 40 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 38.74 -1.38 70 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 35.18 -2.45 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 32.73 -2.43 37 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 30.72 -1.96 47 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 28.25 -1.96 44 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 25.63 -2.12 38 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 23.01 -2.28 32 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 21.26 -1.91 39 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 18.85 -1.47 36 0 0 0
29JAN26 95.00 C 15.70 15.70 15.70 16.48 -2.14 33 1 50 -1
29JAN26 97.50 C 0.00 0.00 0.00 14.18 -1.41 30 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 11.71 -1.62 26 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 9.83 -1.29 26 0 359 0
29JAN26 105.00 C 0.00 0.00 0.00 7.40 -1.65 22 0 4,116 0
29JAN26 107.50 C 0.00 0.00 0.00 5.91 -1.32 22 0 430 0
29JAN26 110.00 C 4.26 4.26 4.00 4.30 -1.29 21 155 1,053 +115
29JAN26 112.50 C 0.00 0.00 0.00 3.12 -1.03 20 0 829 0
29JAN26 115.00 C 2.40 2.40 2.10 2.26 -0.85 20 160 2,517 +5
29JAN26 117.50 C 1.59 1.59 1.59 1.62 -0.67 21 2 7,641 0
29JAN26 120.00 C 1.18 1.18 1.12 1.18 -0.47 21 145 2,198 -81
29JAN26 122.50 C 1.19 1.19 1.19 0.84 -0.36 22 1 1,275 +1
29JAN26 125.00 C 0.00 0.00 0.00 0.57 -0.30 22 0 3,235 0
29JAN26 127.50 C 0.00 0.00 0.00 0.39 -0.21 22 0 571 0
29JAN26 130.00 C 0.00 0.00 0.00 0.26 -0.15 22 0 773 0
29JAN26 132.50 C 0.31 0.31 0.31 0.17 -0.11 22 58 69 +58
29JAN26 135.00 C 0.00 0.00 0.00 0.11 -0.08 22 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.07 -0.06 23 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 25 0
29JAN26 142.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 33.10 -2.29 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 30.72 -2.22 36 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 28.30 -2.20 35 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 25.93 -2.14 33 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 23.58 -2.08 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 21.27 -2.01 31 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 19.10 -1.22 31 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 16.76 -1.89 28 0 0 0
26FEB26 97.50 C 14.31 14.31 14.31 14.32 -1.60 25 1 2 0
26FEB26 100.00 C 0.00 0.00 0.00 12.87 -1.21 28 0 30 0
26FEB26 102.50 C 0.00 0.00 0.00 10.80 -1.18 26 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 8.40 -1.63 22 0 664 0
26FEB26 107.50 C 6.55 6.55 6.55 6.95 -1.26 23 1 411 +1
26FEB26 110.00 C 5.29 5.37 5.17 5.17 -1.45 21 16 951 +16
26FEB26 112.50 C 4.41 4.41 4.04 4.13 -1.06 21 100 771 +100
26FEB26 115.00 C 0.00 0.00 0.00 3.17 -0.95 21 0 429 0
26FEB26 117.50 C 2.44 2.44 2.36 2.36 -0.86 21 3 300 0
26FEB26 120.00 C 1.70 1.70 1.70 1.86 -0.63 21 5 197 0
26FEB26 122.50 C 1.43 1.43 1.43 1.38 -0.52 22 6 214 -6
26FEB26 125.00 C 0.00 0.00 0.00 1.00 -0.48 22 0 155 0
26FEB26 127.50 C 0.00 0.00 0.00 0.72 -0.42 22 0 330 0
26FEB26 130.00 C 0.00 0.00 0.00 0.52 -0.32 22 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.36 -0.26 22 0 4 0
26FEB26 135.00 C 0.47 0.47 0.47 0.25 -0.20 22 30 418 +30
26FEB26 137.50 C 0.00 0.00 0.00 0.17 -0.16 22 0 32 0
26FEB26 140.00 C 0.00 0.00 0.00 0.12 -0.12 22 0 64 0
26FEB26 142.50 C 0.00 0.00 0.00 0.08 -0.09 22 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.06 -0.06 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 63.09 -2.50 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 62.10 -2.50 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 61.11 -2.50 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 60.12 -2.50 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 57.65 -2.50 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 55.17 -2.50 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 52.70 -2.50 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 50.23 -2.50 40 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 47.76 -2.49 38 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 45.30 -2.48 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 42.84 -2.46 38 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 40.38 -2.45 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 38.74 -1.62 54 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 35.49 -2.40 34 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 33.10 -2.32 35 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 30.72 -2.24 34 0 235 0
30MAR26 82.50 C 0.00 0.00 0.00 28.30 -2.21 33 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 26.09 -2.00 34 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 23.70 -1.98 32 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 21.27 -2.01 29 0 1,438 0
30MAR26 92.50 C 18.50 18.80 18.50 19.10 -1.81 29 5 1,527 +3
30MAR26 95.00 C 0.00 0.00 0.00 17.04 -1.61 29 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 15.03 -1.37 28 0 2,346 0
30MAR26 100.00 C 0.00 0.00 0.00 12.87 -1.32 27 0 4,230 0
30MAR26 102.50 C 0.00 0.00 0.00 10.80 -1.37 25 0 1,797 0
30MAR26 105.00 C 0.00 0.00 0.00 8.65 -1.62 23 0 2,908 0
30MAR26 107.50 C 0.00 0.00 0.00 7.24 -1.22 23 0 2,924 0
30MAR26 110.00 C 5.47 5.60 5.47 5.60 -1.34 21 3 6,401 +2
30MAR26 112.50 C 4.56 4.56 4.56 4.47 -1.15 22 1 5,067 0
30MAR26 115.00 C 3.59 3.59 3.59 3.48 -0.93 21 1 3,130 +1
30MAR26 117.50 C 0.00 0.00 0.00 2.68 -0.88 21 1,250 1,611 +1,250
30MAR26 120.00 C 2.25 2.25 2.25 2.03 -0.76 21 8 11,411 -8
30MAR26 122.50 C 0.00 0.00 0.00 1.52 -0.57 21 0 1,165 0
30MAR26 125.00 C 0.00 0.00 0.00 1.11 -0.43 21 0 350 0
30MAR26 127.50 C 1.15 1.15 1.15 0.80 -0.34 21 3 744 +3
30MAR26 130.00 C 0.92 0.92 0.92 0.58 -0.26 21 14 152 0
30MAR26 132.50 C 0.00 0.00 0.00 0.41 -0.21 21 0 184 0
30MAR26 135.00 C 0.00 0.00 0.00 0.28 -0.17 21 0 430 0
30MAR26 137.50 C 0.00 0.00 0.00 0.19 -0.14 21 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.13 -0.11 21 0 4 0
30MAR26 142.50 C 0.43 0.43 0.43 0.09 -0.08 21 30 30 +30
30MAR26 145.00 C 0.00 0.00 0.00 0.06 -0.06 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 50.23 -2.50 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 47.76 -2.49 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 45.30 -2.48 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.86 -2.44 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.43 -2.40 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.74 -1.62 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.49 -2.40 30 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 33.10 -2.32 30 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 30.72 -2.25 29 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 28.30 -2.22 28 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 26.09 -2.02 28 0 61 0
29JUN26 87.50 C 0.00 0.00 0.00 23.70 -2.03 27 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 21.27 -2.13 24 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 19.10 -2.04 24 0 136 0
29JUN26 95.00 C 0.00 0.00 0.00 17.04 -1.92 24 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 15.03 -1.85 23 0 390 0
29JUN26 100.00 C 0.00 0.00 0.00 13.00 -1.67 22 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 11.21 -1.56 22 0 317 0
29JUN26 105.00 C 9.30 9.30 9.30 9.38 -1.67 21 3 2,962 0
29JUN26 107.50 C 0.00 0.00 0.00 8.11 -1.45 21 0 80 0
29JUN26 110.00 C 6.69 6.72 6.69 6.78 -1.43 21 2 4,554 +1
29JUN26 112.50 C 0.00 0.00 0.00 5.81 -1.16 21 0 4,732 0
29JUN26 115.00 C 0.00 0.00 0.00 4.76 -1.14 21 0 2,903 0
29JUN26 117.50 C 4.04 4.04 4.04 3.97 -0.94 21 2 159 -2
29JUN26 120.00 C 3.22 3.22 3.22 3.22 -0.84 21 2 68 0
29JUN26 122.50 C 0.00 0.00 0.00 2.53 -0.84 20 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.94 -0.91 20 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 1.47 -0.82 19 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.10 -0.72 19 0 118 0
29JUN26 132.50 C 0.00 0.00 0.00 0.79 -0.62 19 0 9 0
29JUN26 135.00 C 1.22 1.22 1.22 0.55 -0.55 18 30 69 +30
29JUN26 137.50 C 1.04 1.04 1.04 0.38 -0.46 18 3 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.26 -0.36 18 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.16 -0.31 17 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.10 -0.23 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.43 -2.41 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.74 -1.64 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.49 -2.44 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.10 -2.40 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.72 -2.38 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.30 -2.43 23 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.09 -2.33 24 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 23.70 -2.45 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.51 -2.48 22 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 19.50 -2.39 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.59 -2.29 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.65 -2.34 21 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 13.89 -1.79 21 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 12.22 -1.85 21 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 10.87 -1.64 21 0 28 0
29SEP26 107.50 C 0.00 0.00 0.00 9.61 -1.49 21 0 8 0
29SEP26 110.00 C 7.89 7.89 7.89 8.46 -1.30 21 1 122 +1
29SEP26 112.50 C 0.00 0.00 0.00 7.43 -1.12 21 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 6.49 -0.94 21 0 11 0
29SEP26 117.50 C 0.00 0.00 0.00 5.67 -0.83 21 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 4.91 -0.78 21 0 108 0
29SEP26 122.50 C 0.00 0.00 0.00 4.27 -0.66 21 0 12 0
29SEP26 125.00 C 0.00 0.00 0.00 3.67 -0.63 21 0 26 0
29SEP26 127.50 C 0.00 0.00 0.00 3.17 -0.53 21 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 2.71 -0.50 21 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.32 -0.43 21 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 2.01 -0.35 22 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 1.78 -0.28 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.52 -0.30 22 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 1.23 -0.34 22 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 1.06 -0.22 22 0 0 0
TOTAL CALL 8,385 226,193 +3,800
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 65 0
21NOV25 102.50 P 0.08 0.08 0.07 0.08 +0.05 44 26 155 +26
21NOV25 105.00 P 0.15 0.21 0.13 0.17 +0.10 37 18 166 +14
21NOV25 107.50 P 0.30 0.43 0.30 0.44 +0.28 31 58 114 +43
21NOV25 110.00 P 0.58 1.40 0.58 1.24 +0.79 26 85 215 +33
21NOV25 112.50 P 3.00 3.47 3.00 3.10 +1.86 27 2 919 -2
21NOV25 115.00 P 0.00 0.00 0.00 5.55 +2.29 39 0 155 0
21NOV25 117.50 P 0.00 0.00 0.00 8.07 +2.41 53 0 10 0
21NOV25 120.00 P 0.00 0.00 0.00 10.55 +2.62 64 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 13.04 +2.63 74 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 15.54 +2.64 84 0 0 0
21NOV25 127.50 P 0.00 0.00 0.00 18.04 +2.64 95 0 0 0
21NOV25 130.00 P 0.00 0.00 0.00 20.54 +2.64 105 0 0 0
21NOV25 132.50 P 0.00 0.00 0.00 23.04 +2.64 114 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 25.54 +2.64 123 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 28.04 +2.64 131 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 30.54 +2.64 140 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 33.04 +2.64 148 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 35.54 +2.64 157 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 164 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 663 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 176 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,173 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 557 0
27NOV25 80.00 P 0.01 0.01 0.01 0.01 0.00 73 30 1,776 +30
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,179 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,485 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,444 0
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,128 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,697 0
27NOV25 95.00 P 0.09 0.09 0.08 0.02 +0.01 39 18 8,559 -8
27NOV25 97.50 P 0.13 0.13 0.13 0.04 +0.02 36 49 3,551 +40
27NOV25 100.00 P 0.14 0.14 0.14 0.08 +0.04 33 5 6,475 0
27NOV25 102.50 P 0.19 0.27 0.19 0.18 +0.10 30 254 5,247 +33
27NOV25 105.00 P 0.30 0.47 0.30 0.41 +0.22 28 650 2,902 +258
27NOV25 107.50 P 0.62 1.00 0.62 0.84 +0.42 25 1,739 3,002 +392
27NOV25 110.00 P 1.35 1.90 1.35 1.75 +0.86 23 263 2,299 +25
27NOV25 112.50 P 3.60 3.60 3.30 3.40 +1.56 23 44 1,653 -2
27NOV25 115.00 P 5.50 5.70 5.50 5.70 +2.10 28 28 603 +20
27NOV25 117.50 P 0.00 0.00 0.00 8.07 +2.29 32 0 8 0
27NOV25 120.00 P 0.00 0.00 0.00 10.57 +2.38 39 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 13.05 +2.33 45 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 15.54 +2.25 51 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 18.04 +2.64 57 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 20.54 +2.64 62 0 300 0
27NOV25 132.50 P 0.00 0.00 0.00 23.04 +2.64 68 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 25.54 +2.64 74 0 60 0
27NOV25 137.50 P 0.00 0.00 0.00 28.04 +2.64 79 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 30.54 +2.64 84 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 33.04 +2.64 89 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 35.54 +2.64 93 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
28NOV25 95.00 P 0.10 0.10 0.10 0.06 +0.05 43 3 3 +3
28NOV25 97.50 P 0.13 0.13 0.13 0.10 +0.08 39 2 2 +2
28NOV25 100.00 P 0.00 0.00 0.00 0.18 +0.14 36 0 50 0
28NOV25 102.50 P 0.00 0.00 0.00 0.29 +0.21 32 1 1 +1
28NOV25 105.00 P 0.40 0.50 0.40 0.53 +0.34 29 13 18 +13
28NOV25 107.50 P 0.87 0.90 0.87 0.97 +0.53 26 12 32 +8
28NOV25 110.00 P 1.80 1.80 1.80 1.80 +0.84 22 11 15 +11
28NOV25 112.50 P 0.00 0.00 0.00 3.40 +1.46 22 0 100 0
28NOV25 115.00 P 5.50 5.50 5.50 5.70 +2.02 27 1 2 +1
28NOV25 117.50 P 0.00 0.00 0.00 8.07 +2.29 31 0 0 0
28NOV25 120.00 P 0.00 0.00 0.00 10.57 +2.38 37 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 13.05 +2.33 43 0 0 0
28NOV25 125.00 P 0.00 0.00 0.00 15.54 +2.25 48 0 0 0
28NOV25 127.50 P 0.00 0.00 0.00 18.04 +2.64 54 0 0 0
28NOV25 130.00 P 0.00 0.00 0.00 20.54 +2.64 60 0 0 0
28NOV25 132.50 P 0.00 0.00 0.00 23.04 +2.64 65 0 0 0
28NOV25 135.00 P 0.00 0.00 0.00 25.54 +2.64 70 0 0 0
28NOV25 137.50 P 0.00 0.00 0.00 28.04 +2.64 75 0 0 0
28NOV25 140.00 P 0.00 0.00 0.00 30.54 +2.64 80 0 0 0
28NOV25 142.50 P 0.00 0.00 0.00 33.04 +2.64 84 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 75 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 0.01 0.01 0.01 0.01 0.00 58 70 528 +16
30DEC25 65.00 P 0.02 0.02 0.02 0.01 0.00 54 2 896 +2
30DEC25 67.50 P 0.03 0.03 0.03 0.01 0.00 51 1 877 +1
30DEC25 70.00 P 0.04 0.04 0.04 0.01 0.00 47 1 2,778 0
30DEC25 72.50 P 0.05 0.05 0.05 0.02 +0.01 47 1 2,699 +1
30DEC25 75.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 4,564 0
30DEC25 77.50 P 0.00 0.00 0.00 0.04 +0.03 43 0 4,567 0
30DEC25 80.00 P 0.12 0.13 0.12 0.05 +0.04 41 430 14,950 0
30DEC25 82.50 P 0.13 0.13 0.13 0.07 +0.06 39 100 2,552 0
30DEC25 85.00 P 0.00 0.00 0.00 0.10 +0.09 37 0 10,045 0
30DEC25 87.50 P 0.25 0.25 0.24 0.14 +0.13 36 3 3,782 -1
30DEC25 90.00 P 0.27 0.30 0.27 0.20 +0.18 34 12 30,545 -7
30DEC25 92.50 P 0.34 0.35 0.34 0.28 +0.24 32 7 11,580 0
30DEC25 95.00 P 0.44 0.45 0.44 0.39 +0.31 30 134 10,276 0
30DEC25 97.50 P 0.51 0.55 0.51 0.55 +0.40 29 20 10,397 +11
30DEC25 100.00 P 0.64 0.77 0.64 0.74 +0.47 27 121 5,294 -40
30DEC25 102.50 P 0.96 1.08 0.93 1.05 +0.56 25 81 9,909 -14
30DEC25 105.00 P 1.20 1.52 1.20 1.50 +0.66 23 1,610 8,148 +684
30DEC25 107.50 P 1.82 2.31 1.82 2.11 +0.75 21 231 2,210 -129
30DEC25 110.00 P 3.15 3.35 3.04 3.11 +0.97 20 44 2,008 -36
30DEC25 112.50 P 4.49 4.85 4.49 4.57 +1.37 20 54 1,818 -36
30DEC25 115.00 P 5.90 5.95 5.90 6.44 +1.65 21 10 323 -10
30DEC25 117.50 P 8.25 8.25 8.25 8.53 +1.87 22 2 99 +2
30DEC25 120.00 P 0.00 0.00 0.00 10.73 +1.96 23 0 82 0
30DEC25 122.50 P 0.00 0.00 0.00 13.05 +2.02 24 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 15.54 +2.11 27 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 18.04 +2.17 30 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 20.54 +2.21 33 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 23.04 +2.22 36 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 25.54 +2.22 38 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 28.04 +2.22 41 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 30.54 +2.20 44 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 33.04 +2.20 46 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 35.54 +2.20 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 44 0
29JAN26 72.50 P 0.00 0.00 0.00 0.05 +0.04 40 0 225 0
29JAN26 75.00 P 0.00 0.00 0.00 0.06 +0.05 38 0 203 0
29JAN26 77.50 P 0.00 0.00 0.00 0.09 +0.08 37 0 215 0
29JAN26 80.00 P 0.00 0.00 0.00 0.12 +0.10 35 0 426 0
29JAN26 82.50 P 0.00 0.00 0.00 0.17 +0.14 34 0 154 0
29JAN26 85.00 P 0.39 0.39 0.39 0.23 +0.18 33 50 538 0
29JAN26 87.50 P 0.00 0.00 0.00 0.31 +0.23 32 0 202 0
29JAN26 90.00 P 0.52 0.55 0.52 0.42 +0.29 31 826 2,118 +824
29JAN26 92.50 P 0.60 0.64 0.60 0.57 +0.37 29 22 1,069 +4
29JAN26 95.00 P 0.74 0.79 0.74 0.74 +0.42 28 20 1,379 +1
29JAN26 97.50 P 0.91 0.99 0.90 0.96 +0.47 26 423 2,799 +60
29JAN26 100.00 P 1.08 1.22 1.08 1.27 +0.54 25 18 2,333 +18
29JAN26 102.50 P 1.55 1.68 1.55 1.69 +0.61 24 9 1,598 -2
29JAN26 105.00 P 2.09 2.22 2.02 2.24 +0.69 23 612 1,967 +113
29JAN26 107.50 P 2.87 2.95 2.77 2.94 +0.76 21 201 1,720 -92
29JAN26 110.00 P 3.93 4.11 3.80 3.93 +0.93 20 441 964 -242
29JAN26 112.50 P 5.45 5.45 5.45 5.24 +1.16 20 30 1,023 -7
29JAN26 115.00 P 7.10 7.10 7.10 7.01 +1.44 21 10 178 0
29JAN26 117.50 P 0.00 0.00 0.00 8.95 +1.66 21 0 60 0
29JAN26 120.00 P 11.00 11.09 11.00 11.00 +1.77 21 126 39 -25
29JAN26 122.50 P 0.00 0.00 0.00 13.40 +2.06 23 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 15.54 +1.93 22 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 18.04 +2.17 25 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 20.54 +2.21 27 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 23.04 +2.22 29 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 25.54 +2.22 31 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 28.04 +2.22 33 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 30.54 +2.20 36 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 33.04 +2.20 38 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 35.54 +2.20 40 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.25 +0.21 37 0 85 0
26FEB26 80.00 P 0.37 0.49 0.37 0.33 +0.27 36 80 110 +80
26FEB26 82.50 P 0.00 0.00 0.00 0.41 +0.32 35 0 222 0
26FEB26 85.00 P 0.00 0.00 0.00 0.52 +0.38 34 0 111 0
26FEB26 87.50 P 0.00 0.00 0.00 0.66 +0.45 32 0 110 0
26FEB26 90.00 P 0.78 0.78 0.78 0.81 +0.50 31 1 112 +1
26FEB26 92.50 P 0.00 0.00 0.00 0.98 +0.53 29 0 235 0
26FEB26 95.00 P 1.07 1.07 1.07 1.22 +0.58 28 4 261 +4
26FEB26 97.50 P 1.42 1.42 1.42 1.51 +0.61 27 2 275 +2
26FEB26 100.00 P 0.00 0.00 0.00 1.90 +0.66 25 0 466 0
26FEB26 102.50 P 0.00 0.00 0.00 2.37 +0.68 24 0 278 0
26FEB26 105.00 P 0.00 0.00 0.00 2.94 +0.69 23 0 132 0
26FEB26 107.50 P 0.00 0.00 0.00 3.65 +0.74 22 0 325 0
26FEB26 110.00 P 4.83 4.83 4.83 4.69 +0.87 21 3 156 -3
26FEB26 112.50 P 6.17 6.17 6.17 5.97 +1.08 21 2 311 -2
26FEB26 115.00 P 7.84 7.84 7.84 7.62 +1.28 21 3 244 -3
26FEB26 117.50 P 0.00 0.00 0.00 9.37 +1.43 21 0 9 0
26FEB26 120.00 P 0.00 0.00 0.00 11.34 +1.53 21 0 12 0
26FEB26 122.50 P 0.00 0.00 0.00 13.69 +1.87 23 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 15.68 +1.72 21 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 18.04 +2.17 22 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 20.54 +2.21 24 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 23.04 +2.22 26 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 25.54 +2.22 28 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 28.04 +2.22 30 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 30.54 +2.20 32 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 33.04 +2.20 33 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 35.54 +2.20 35 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 285 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 +0.04 40 0 364 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 +0.06 39 0 1,124 0
30MAR26 65.00 P 0.00 0.00 0.00 0.10 +0.09 38 0 596 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 +0.12 37 0 571 0
30MAR26 70.00 P 0.00 0.00 0.00 0.18 +0.16 36 0 896 0
30MAR26 72.50 P 0.50 0.50 0.50 0.23 +0.20 35 61 876 +61
30MAR26 75.00 P 0.00 0.00 0.00 0.32 +0.27 35 0 588 0
30MAR26 77.50 P 0.00 0.00 0.00 0.41 +0.33 34 0 2,855 0
30MAR26 80.00 P 0.69 0.69 0.69 0.53 +0.41 33 5 3,922 +5
30MAR26 82.50 P 0.00 0.00 0.00 0.68 +0.49 32 0 1,271 0
30MAR26 85.00 P 0.00 0.00 0.00 0.85 +0.57 31 0 3,195 0
30MAR26 87.50 P 0.00 0.00 0.00 1.07 +0.64 30 0 4,537 0
30MAR26 90.00 P 0.00 0.00 0.00 1.28 +0.66 28 0 5,641 0
30MAR26 92.50 P 1.49 1.53 1.47 1.60 +0.72 27 59 2,061 0
30MAR26 95.00 P 0.00 0.00 0.00 1.99 +0.77 26 0 6,227 0
30MAR26 97.50 P 0.00 0.00 0.00 2.45 +0.80 25 0 1,822 0
30MAR26 100.00 P 2.70 2.85 2.70 3.00 +0.80 24 9 13,100 +5
30MAR26 102.50 P 3.50 3.50 3.50 3.68 +0.83 23 30 4,657 +30
30MAR26 105.00 P 4.34 4.34 4.34 4.48 +0.92 22 1,251 2,941 +1,250
30MAR26 107.50 P 5.41 5.41 5.41 5.42 +0.95 21 1 848 +1
30MAR26 110.00 P 6.87 6.87 6.84 6.59 +0.99 21 2 826 -2
30MAR26 112.50 P 8.42 8.42 8.41 8.05 +0.99 20 12 149 -12
30MAR26 115.00 P 0.00 0.00 0.00 9.83 +1.25 21 0 129 0
30MAR26 117.50 P 0.00 0.00 0.00 11.57 +1.38 20 0 373 0
30MAR26 120.00 P 13.68 13.68 13.68 13.32 +1.25 19 3 278 0
30MAR26 122.50 P 0.00 0.00 0.00 15.68 +1.64 20 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 17.61 +1.46 18 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 20.31 +1.87 22 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 22.50 +2.37 21 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 25.58 +2.49 28 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 26.54 +1.19 0 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 29.89 +2.75 25 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 32.31 +2.76 26 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 34.49 +2.51 21 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 36.94 +2.51 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 558 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.06 30 0 156 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 +0.09 30 0 190 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 +0.11 29 0 191 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 +0.14 28 0 838 0
29JUN26 72.50 P 0.00 0.00 0.00 0.23 +0.17 27 0 481 0
29JUN26 75.00 P 0.00 0.00 0.00 0.32 +0.22 27 0 441 0
29JUN26 77.50 P 0.00 0.00 0.00 0.41 +0.25 26 0 517 0
29JUN26 80.00 P 1.18 1.18 1.18 0.53 +0.28 26 100 1,384 0
29JUN26 82.50 P 0.00 0.00 0.00 0.68 +0.30 25 0 1,116 0
29JUN26 85.00 P 0.00 0.00 0.00 0.85 +0.30 24 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 1.07 +0.29 23 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 1.36 +0.28 23 0 3,673 0
29JUN26 92.50 P 0.00 0.00 0.00 1.80 +0.34 23 0 1,122 0
29JUN26 95.00 P 2.75 2.90 2.75 2.37 +0.45 23 23 2,917 -10
29JUN26 97.50 P 0.00 0.00 0.00 3.06 +0.57 22 0 799 0
29JUN26 100.00 P 0.00 0.00 0.00 3.85 +0.66 22 0 1,773 0
29JUN26 102.50 P 0.00 0.00 0.00 4.77 +0.78 22 0 2,125 0
29JUN26 105.00 P 0.00 0.00 0.00 5.86 +0.95 22 0 5 0
29JUN26 107.50 P 0.00 0.00 0.00 6.98 +1.14 22 0 459 0
29JUN26 110.00 P 8.47 8.47 8.47 8.26 +1.09 22 2 43 -2
29JUN26 112.50 P 0.00 0.00 0.00 9.70 +1.21 22 0 51 0
29JUN26 115.00 P 0.00 0.00 0.00 11.01 +1.04 21 0 2,516 0
29JUN26 117.50 P 0.00 0.00 0.00 12.78 +1.22 21 0 19 0
29JUN26 120.00 P 0.00 0.00 0.00 14.36 +1.02 20 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 16.89 +1.70 22 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 18.39 +1.26 20 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 20.49 +1.86 19 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.68 +1.96 19 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.62 +2.06 23 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 27.25 +1.90 18 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.89 +2.48 21 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 32.31 +2.57 22 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 34.49 +2.38 18 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 37.28 +2.76 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 139 0
29SEP26 72.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 28 0
29SEP26 75.00 P 0.00 0.00 0.00 0.32 -0.02 23 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 0.41 -0.06 22 0 175 0
29SEP26 80.00 P 0.00 0.00 0.00 0.55 -0.09 22 0 388 0
29SEP26 82.50 P 1.79 1.79 1.79 0.79 -0.08 22 1 33 0
29SEP26 85.00 P 0.00 0.00 0.00 1.09 -0.05 22 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 1.46 +0.01 22 0 579 0
29SEP26 90.00 P 0.00 0.00 0.00 1.90 +0.05 22 0 69 0
29SEP26 92.50 P 0.00 0.00 0.00 2.47 +0.15 22 0 62 0
29SEP26 95.00 P 3.87 3.87 3.87 3.13 +0.27 22 5 139 +5
29SEP26 97.50 P 4.50 4.50 4.50 3.88 +0.38 22 31 151 +31
29SEP26 100.00 P 5.26 5.30 5.26 4.78 +0.57 22 40 215 +30
29SEP26 102.50 P 0.00 0.00 0.00 5.75 +0.68 22 0 237 0
29SEP26 105.00 P 0.00 0.00 0.00 6.89 +0.90 22 0 28 0
29SEP26 107.50 P 0.00 0.00 0.00 8.13 +1.07 22 0 130 0
29SEP26 110.00 P 9.63 9.63 9.63 9.50 +1.28 22 50 602 0
29SEP26 112.50 P 0.00 0.00 0.00 10.99 +1.48 22 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 12.59 +1.67 23 0 3 0
29SEP26 117.50 P 0.00 0.00 0.00 14.33 +1.80 23 0 3 0
29SEP26 120.00 P 0.00 0.00 0.00 16.13 +1.85 23 0 2 0
29SEP26 122.50 P 0.00 0.00 0.00 18.01 +1.92 23 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 19.49 +1.45 22 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.00 +2.54 23 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.62 +2.11 22 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.79 +2.19 22 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.00 +2.23 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 30.26 +2.28 22 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.56 +2.32 22 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.89 +2.34 22 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.28 +2.41 22 0 0 0
TOTAL PUT 10,814 325,066 +3,508
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$ 7.30
27NOV25 4.80 C 0.00 0.00 0.00 2.52 -0.09 143 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.42 -0.09 136 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.32 -0.09 130 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.05 -0.12 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.80 -0.12 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.56 -0.11 73 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.33 -0.09 83 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.07 -0.10 61 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.81 -0.11 38 0 1 0
27NOV25 6.75 C 0.00 0.00 0.00 0.56 -0.11 27 0 11 0
27NOV25 7.00 C 0.00 0.00 0.00 0.32 -0.10 22 0 684 0
27NOV25 7.25 C 0.00 0.00 0.00 0.10 -0.09 14 0 983 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 -0.02 14 0 2,399 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 1,728 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.84 -0.09 79 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.72 -0.11 51 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.64 -0.13 73 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.54 -0.12 69 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.44 -0.08 66 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.34 -0.07 63 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.06 -0.12 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.84 -0.08 48 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.59 -0.08 41 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.34 -0.10 35 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.10 -0.07 32 0 0 0
30DEC25 6.50 C 0.85 0.85 0.85 0.83 -0.09 17 1 94 -1
30DEC25 6.75 C 0.00 0.00 0.00 0.58 -0.09 12 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.36 -0.09 14 0 212 0
30DEC25 7.25 C 0.00 0.00 0.00 0.17 -0.08 12 0 1,150 0
30DEC25 7.50 C 0.08 0.08 0.08 0.06 -0.04 12 50 1,478 -50
30DEC25 7.75 C 0.00 0.00 0.00 0.02 -0.01 13 0 718 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.55 -0.11 51 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.45 -0.09 49 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.35 -0.10 46 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.07 -0.13 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.86 -0.07 39 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.64 -0.06 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.36 -0.08 28 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.10 -0.07 19 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.87 -0.06 20 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.62 -0.07 15 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.41 -0.08 14 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.23 -0.06 13 0 240 0
29JAN26 7.50 C 0.10 0.10 0.10 0.10 -0.04 12 30 236 +7
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 13 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 14 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 20 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 24 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 29 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 2.40 -0.05 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.12 -0.08 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.87 -0.06 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.64 -0.06 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.38 -0.06 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.14 -0.11 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.89 -0.06 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.66 -0.06 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.44 -0.08 13 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.27 -0.07 13 0 225 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 -0.04 12 0 60 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 -0.02 13 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.02 13 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 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 4.60 C 0.00 0.00 0.00 2.78 -0.05 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.67 -0.10 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.59 -0.07 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.48 -0.06 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.40 -0.05 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.14 -0.06 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.89 -0.05 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.65 -0.05 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.40 -0.06 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.16 -0.09 20 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.92 -0.05 17 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.69 -0.07 15 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.49 -0.07 14 0 197 0
30MAR26 7.25 C 0.00 0.00 0.00 0.32 -0.07 13 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 -0.06 14 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.04 13 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 -0.02 13 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.02 14 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.72 -0.07 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 -0.07 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.53 -0.08 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 -0.13 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.17 -0.08 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.93 -0.11 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.68 -0.08 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.45 -0.07 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.20 -0.08 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 -0.06 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 -0.09 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 -0.05 15 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 -0.06 14 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.04 14 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 -0.04 14 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.02 14 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.62 -0.08 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 -0.08 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 -0.13 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 -0.09 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.93 -0.11 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 -0.09 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 -0.07 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 -0.11 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 -0.11 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 -0.10 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 -0.08 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.07 14 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.06 15 0 17 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.04 15 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.03 15 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.03 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.02 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 81 14,120 -44
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 327 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1,210 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,327 0
27NOV25 7.25 P 0.02 0.03 0.02 0.04 +0.02 14 60 1,937 +10
27NOV25 7.50 P 0.19 0.19 0.19 0.20 +0.08 0 5 1,576 0
27NOV25 7.75 P 0.00 0.00 0.00 0.45 +0.10 0 0 880 0
27NOV25 8.00 P 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.95 +0.08 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 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 32 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 614 0
30DEC25 6.75 P 0.01 0.01 0.01 0.01 0.00 15 1 1,647 +1
30DEC25 7.00 P 0.00 0.00 0.00 0.02 0.00 12 0 569 0
30DEC25 7.25 P 0.00 0.00 0.00 0.08 +0.03 11 0 724 0
30DEC25 7.50 P 0.00 0.00 0.00 0.24 +0.07 13 0 1,593 0
30DEC25 7.75 P 0.00 0.00 0.00 0.45 +0.10 0 0 651 0
30DEC25 8.00 P 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.98 +0.11 30 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.24 +0.12 38 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.75 +0.13 49 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 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 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 14 0 132 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 +0.02 13 0 805 0
29JAN26 7.25 P 0.00 0.00 0.00 0.12 +0.04 12 0 90 0
29JAN26 7.50 P 0.00 0.00 0.00 0.26 +0.08 12 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.46 +0.09 13 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.98 +0.11 25 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.24 +0.12 30 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.75 +0.11 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 +0.03 13 0 50 0
26FEB26 7.25 P 0.13 0.13 0.13 0.14 +0.04 12 3 43 +3
26FEB26 7.50 P 0.00 0.00 0.00 0.27 +0.05 12 0 40 0
26FEB26 7.75 P 0.00 0.00 0.00 0.46 +0.08 11 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.98 +0.11 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.24 +0.12 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.47 +0.09 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.75 +0.11 35 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.22 +0.07 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 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 0.01 0.00 37 0 150 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 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 218 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 14 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 13 0 292 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 13 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 +0.02 13 0 80 0
30MAR26 7.50 P 0.00 0.00 0.00 0.30 +0.04 12 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.48 +0.06 12 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.98 +0.11 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.24 +0.12 24 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.47 +0.09 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.75 +0.11 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.22 +0.07 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.45 +0.05 0 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 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 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 18 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 14 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.01 14 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 +0.03 14 0 180 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 +0.04 14 0 239 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 +0.05 13 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.06 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 +0.06 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 +0.08 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 +0.10 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 +0.13 13 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.52 +0.11 14 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.76 +0.12 14 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 +0.10 20 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 0.01 0.00 18 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.01 15 0 209 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.02 15 0 176 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.03 15 0 71 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 +0.04 15 0 78 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 +0.05 15 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 +0.06 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.07 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.11 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.09 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 +0.09 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 +0.10 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 +0.10 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.07 +0.12 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.32 +0.13 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 +0.13 25 0 0 0
TOTAL PUT 69 21,764 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 29.84
27NOV25 18.50 C 0.00 0.00 0.00 11.36 -0.86 111 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.86 -0.97 104 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.36 -0.86 97 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.86 -0.86 90 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.86 -0.86 77 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.86 -0.86 63 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.86 -0.86 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.86 -0.86 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.86 -0.86 0 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 3.86 -0.87 0 0 36 0
27NOV25 27.00 C 0.00 0.00 0.00 2.87 -0.97 29 0 97 0
27NOV25 28.00 C 2.14 2.14 2.02 1.88 -0.86 23 2 549 0
27NOV25 29.00 C 0.00 0.00 0.00 1.01 -0.74 24 0 534 0
27NOV25 30.00 C 0.59 0.65 0.40 0.42 -0.55 25 117 469 +30
27NOV25 31.00 C 0.14 0.14 0.14 0.14 -0.30 27 7 321 +7
27NOV25 32.00 C 0.10 0.10 0.05 0.03 -0.12 27 285 3,164 +199
27NOV25 33.00 C 0.02 0.02 0.02 0.01 -0.04 30 178 537 -98
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 107 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 14.40 -0.85 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.91 -0.91 67 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.41 -0.81 61 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.91 -0.81 51 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.41 -0.88 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.84 -0.93 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.42 -0.80 52 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.92 -0.91 47 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.42 -0.95 39 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.86 -1.02 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.93 -1.00 39 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.10 -0.64 62 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.86 -1.12 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.94 -0.93 24 0 49 0
30DEC25 25.00 C 0.00 0.00 0.00 5.08 -0.73 38 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.91 -0.90 0 0 47 0
30DEC25 27.00 C 0.00 0.00 0.00 3.15 -0.83 28 0 129 0
30DEC25 28.00 C 2.25 2.40 2.25 2.15 -0.77 21 4 284 -2
30DEC25 29.00 C 1.69 1.73 1.69 1.47 -0.63 22 7 147 -3
30DEC25 30.00 C 1.10 1.15 1.00 0.91 -0.53 22 26 71 -17
30DEC25 31.00 C 0.58 0.58 0.58 0.54 -0.38 23 15 53 -15
30DEC25 32.00 C 0.33 0.33 0.33 0.30 -0.28 24 11 55 0
30DEC25 33.00 C 0.00 0.00 0.00 0.15 -0.17 24 0 66 0
30DEC25 34.00 C 0.00 0.00 0.00 0.07 -0.10 24 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.03 -0.05 24 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 89 0
30DEC25 38.00 C 0.02 0.02 0.02 0.01 0.00 29 10 150 +10
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.97 -0.86 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.42 -0.95 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.89 -0.99 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.93 -1.00 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.10 -0.76 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.93 -1.05 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.02 -0.86 22 0 0 0
29JAN26 25.00 C 5.03 5.03 5.02 5.21 -0.68 32 15 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.01 -1.00 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 3.36 -0.62 26 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 2.42 -0.77 21 0 280 0
29JAN26 29.00 C 1.77 1.77 1.77 1.77 -0.59 22 12 24 0
29JAN26 30.00 C 0.00 0.00 0.00 1.24 -0.49 23 0 119 0
29JAN26 31.00 C 0.00 0.00 0.00 0.84 -0.38 23 0 22 0
29JAN26 32.00 C 0.00 0.00 0.00 0.56 -0.31 23 0 47 0
29JAN26 33.00 C 0.00 0.00 0.00 0.35 -0.22 24 0 60 0
29JAN26 34.00 C 0.00 0.00 0.00 0.21 -0.14 24 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.12 -0.09 24 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.07 -0.05 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.97 -0.92 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.45 -0.94 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.95 -0.95 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.97 -0.96 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.10 -0.82 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.00 -0.98 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.04 -0.92 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.22 -0.90 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.19 -0.94 19 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.36 -0.89 20 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.62 -0.75 21 0 10 0
26FEB26 29.00 C 0.00 0.00 0.00 1.99 -0.58 22 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.47 -0.48 22 0 21 0
26FEB26 31.00 C 0.00 0.00 0.00 1.07 -0.38 23 0 2 0
26FEB26 32.00 C 0.00 0.00 0.00 0.76 -0.32 23 0 8 0
26FEB26 33.00 C 0.00 0.00 0.00 0.50 -0.26 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.33 -0.19 23 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.20 -0.14 23 0 19 0
26FEB26 36.00 C 0.00 0.00 0.00 0.13 -0.09 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.08 -0.06 23 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.45 -0.95 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.96 -0.95 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.47 -0.94 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.97 -0.95 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.48 -0.94 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.99 -0.94 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.49 -0.95 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.05 -0.93 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.55 -0.92 0 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 10.02 -0.88 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.07 -0.91 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 8.10 -0.94 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 7.00 -1.06 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.18 -0.89 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.25 -0.87 20 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 4.32 -0.85 19 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.57 -0.75 21 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 2.86 -0.81 21 0 106 0
30MAR26 29.00 C 0.00 0.00 0.00 2.27 -0.71 22 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.79 -0.57 23 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 1.35 -0.51 23 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 1.02 -0.41 23 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 0.74 -0.35 23 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.52 -0.30 23 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.36 -0.24 23 0 14 0
30MAR26 36.00 C 0.00 0.00 0.00 0.25 -0.18 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.16 -0.14 23 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.11 -0.10 23 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 0.07 -0.08 23 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 -0.05 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.67 -0.87 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.18 -0.87 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.69 -0.87 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.21 -0.86 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.72 -0.86 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.23 -0.86 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.26 -0.86 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.27 -0.82 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.35 -0.78 22 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.40 -0.80 21 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.52 -0.76 21 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.70 -0.71 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.95 -0.80 22 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.27 -0.82 22 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 2.72 -0.68 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.19 -0.63 23 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.75 -0.56 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.37 -0.49 23 0 30 0
29JUN26 33.00 C 1.25 1.25 1.25 1.10 -0.40 23 2 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.84 -0.37 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.64 -0.32 23 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.48 -0.27 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.35 -0.22 23 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.26 -0.18 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.19 -0.14 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.14 -0.11 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.70 -0.86 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.21 -0.86 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.73 -0.85 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.25 -0.85 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.26 -0.88 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.27 -0.92 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.35 -0.92 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.43 -0.95 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.65 -0.78 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.92 -0.64 24 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.39 -0.46 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.77 -0.55 26 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.22 -0.49 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.73 -0.43 26 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.31 -0.29 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.94 -0.32 26 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.56 -0.34 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.31 -0.22 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.08 -0.20 25 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.89 -0.17 25 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 0.74 -0.13 26 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.62 -0.10 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.50 -0.10 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.40 -0.09 26 0 0 0
TOTAL CALL 691 9,379 +111
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
27NOV25 25.00 P 0.02 0.02 0.02 0.01 0.00 51 10 97 0
27NOV25 26.00 P 0.02 0.02 0.02 0.01 0.00 41 10 330 -10
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 284 0
27NOV25 28.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 213 0
27NOV25 29.00 P 0.15 0.20 0.15 0.18 +0.11 26 20 224 -7
27NOV25 30.00 P 0.46 0.63 0.46 0.59 +0.32 27 93 175 +40
27NOV25 31.00 P 0.00 0.00 0.00 1.31 +0.57 29 0 111 0
27NOV25 32.00 P 0.00 0.00 0.00 2.24 +0.77 36 0 11 0
27NOV25 33.00 P 0.00 0.00 0.00 3.24 +0.92 47 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.26 +0.96 60 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.25 +0.95 68 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.25 +0.88 77 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.24 +0.91 85 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.26 +0.88 96 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.25 +0.86 102 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.25 +0.81 110 0 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 73 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 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 54 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 43 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 155 0
30DEC25 25.00 P 0.02 0.02 0.02 0.01 0.00 24 11 167 -11
30DEC25 26.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 128 0
30DEC25 27.00 P 0.08 0.08 0.08 0.10 +0.05 23 20 78 0
30DEC25 28.00 P 0.00 0.00 0.00 0.26 +0.11 23 0 59 0
30DEC25 29.00 P 0.55 0.55 0.55 0.55 +0.22 23 7 62 0
30DEC25 30.00 P 0.86 0.86 0.86 1.02 +0.35 24 15 56 +10
30DEC25 31.00 P 0.00 0.00 0.00 1.65 +0.48 25 0 39 0
30DEC25 32.00 P 0.00 0.00 0.00 2.42 +0.61 26 0 16 0
30DEC25 33.00 P 0.00 0.00 0.00 3.24 +0.73 24 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.29 +0.81 32 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.25 +0.82 35 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.25 +0.88 39 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.37 +1.02 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.29 +0.77 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.43 +0.88 62 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.27 +0.79 57 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 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 60 0
29JAN26 26.00 P 0.00 0.00 0.00 0.11 +0.04 23 0 31 0
29JAN26 27.00 P 0.00 0.00 0.00 0.24 +0.10 23 0 100 0
29JAN26 28.00 P 0.00 0.00 0.00 0.45 +0.16 23 0 100 0
29JAN26 29.00 P 0.00 0.00 0.00 0.77 +0.24 23 0 14 0
29JAN26 30.00 P 0.00 0.00 0.00 1.29 +0.39 24 0 6 0
29JAN26 31.00 P 0.00 0.00 0.00 1.87 +0.47 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.61 +0.60 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.44 +0.69 26 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.29 +0.81 26 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.31 +0.88 31 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.27 +0.80 33 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.37 +1.01 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.29 +0.77 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.43 +0.88 50 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.27 +0.79 46 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.18 +0.06 22 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.33 +0.11 22 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.57 +0.18 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.94 +0.27 23 0 3 0
26FEB26 30.00 P 0.00 0.00 0.00 1.42 +0.37 23 0 0 0
26FEB26 31.00 P 1.76 1.76 1.76 2.01 +0.46 23 15 15 +13
26FEB26 32.00 P 0.00 0.00 0.00 2.72 +0.56 24 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.52 +0.74 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.40 +0.73 26 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.35 +0.80 28 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.27 +0.80 29 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.37 +0.88 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.29 +0.77 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.43 +0.88 43 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.27 +0.79 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 0.00 23 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.16 +0.04 23 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.28 +0.05 23 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.48 +0.10 23 0 50 0
30MAR26 28.00 P 0.00 0.00 0.00 0.79 +0.19 23 0 28 0
30MAR26 29.00 P 1.10 1.10 1.10 1.13 +0.24 23 12 15 0
30MAR26 30.00 P 0.00 0.00 0.00 1.60 +0.29 23 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.23 +0.43 24 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.91 +0.53 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.67 +0.56 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.51 +0.79 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.40 +0.81 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.34 +0.87 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.37 +0.88 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.29 +0.77 32 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.43 +0.88 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.27 +0.79 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 94 0
29JUN26 24.00 P 0.28 0.28 0.28 0.35 +0.05 23 20 101 +20
29JUN26 25.00 P 0.00 0.00 0.00 0.53 +0.07 23 0 17 0
29JUN26 26.00 P 0.70 0.70 0.70 0.79 +0.12 23 1 40 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.14 +0.19 23 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 1.50 +0.19 23 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.01 +0.28 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.56 +0.31 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.18 +0.32 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.97 +0.44 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.73 +0.52 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.55 +0.66 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.40 +0.66 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.29 +0.75 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.20 +0.83 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.08 +0.71 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.07 +0.94 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.99 +0.78 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.04 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.04 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.06 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.10 26 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 +0.14 26 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 +0.17 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.96 +0.22 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.26 +0.26 25 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 1.63 +0.32 25 0 9 0
29SEP26 28.00 P 0.00 0.00 0.00 2.12 +0.44 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.62 +0.44 26 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.16 +0.48 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.77 +0.44 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.51 +0.66 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.23 +0.59 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.01 +0.65 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.84 +0.70 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.68 +0.74 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.55 +0.77 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.43 +0.78 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.33 +0.79 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.22 +0.83 31 0 0 0
TOTAL PUT 234 5,068 +56
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 2.05 -0.03 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.25 -0.03 0 0 102 0
27NOV25 5.25 C 0.00 0.00 0.00 1.00 -0.04 0 0 71 0
27NOV25 5.50 C 0.00 0.00 0.00 0.75 -0.05 0 0 212 0
27NOV25 5.75 C 0.00 0.00 0.00 0.51 -0.04 31 0 65 0
27NOV25 6.00 C 0.25 0.25 0.25 0.28 -0.03 28 10 347 -10
27NOV25 6.25 C 0.11 0.11 0.11 0.12 -0.02 29 100 490 +81
27NOV25 6.50 C 0.00 0.00 0.00 0.04 0.00 31 0 236 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 371 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 424 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 169 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.57 -0.03 69 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.47 -0.03 65 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.37 -0.03 61 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.97 -0.03 47 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.76 -0.04 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.66 -0.04 0 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.57 -0.03 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.47 -0.03 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.36 -0.04 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.27 -0.03 0 0 177 0
30DEC25 5.25 C 1.02 1.02 1.02 1.03 -0.02 29 7 534 -7
30DEC25 5.50 C 0.00 0.00 0.00 0.80 0.00 30 0 456 0
30DEC25 5.75 C 0.00 0.00 0.00 0.58 -0.01 28 0 757 0
30DEC25 6.00 C 0.40 0.40 0.40 0.38 -0.02 26 10 495 -10
30DEC25 6.25 C 0.00 0.00 0.00 0.23 -0.03 25 0 659 0
30DEC25 6.50 C 0.15 0.15 0.15 0.14 -0.02 27 150 404 +108
30DEC25 6.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 186 0
30DEC25 7.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 211 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 977 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.08 -0.03 33 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.49 -0.03 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.39 -0.01 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.29 -0.01 25 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.07 -0.01 30 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.83 -0.04 26 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.64 0.00 27 0 31 0
29JAN26 6.00 C 0.00 0.00 0.00 0.47 -0.01 27 0 300 0
29JAN26 6.25 C 0.00 0.00 0.00 0.32 -0.02 26 0 90 0
29JAN26 6.50 C 0.22 0.22 0.22 0.21 -0.03 26 14 474 0
29JAN26 6.75 C 0.00 0.00 0.00 0.14 -0.02 27 0 477 0
29JAN26 7.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
29JAN26 7.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 18 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 29 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.70 -0.03 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.60 -0.03 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.50 -0.02 23 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.41 -0.05 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.32 0.00 28 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.08 0.00 25 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.87 -0.06 26 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.28 -0.01 27 0 160 0
26FEB26 6.75 C 0.00 0.00 0.00 0.20 0.00 28 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.14 0.00 28 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 0.00 27 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 26 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 31 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.70 -0.03 40 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.60 -0.03 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.50 -0.03 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.40 -0.03 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.11 -0.03 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.01 -0.03 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.91 -0.03 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.83 -0.03 34 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.73 -0.05 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.64 -0.04 32 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.54 -0.03 30 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.45 -0.03 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.35 -0.04 28 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.14 -0.02 29 0 818 0
30MAR26 5.50 C 0.00 0.00 0.00 0.93 -0.04 27 0 971 0
30MAR26 5.75 C 0.00 0.00 0.00 0.75 -0.02 27 0 123 0
30MAR26 6.00 C 0.59 0.59 0.59 0.59 -0.02 27 2 430 -2
30MAR26 6.25 C 0.00 0.00 0.00 0.46 -0.02 28 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.35 -0.01 28 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.26 -0.01 28 0 115 0
30MAR26 7.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 0.00 28 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 0.00 28 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 28 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 0.00 28 0 60 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.44 -0.03 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.34 -0.03 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.25 -0.03 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.07 -0.02 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.97 -0.03 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.88 -0.03 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.79 -0.03 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.70 -0.03 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.58 -0.07 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.51 -0.05 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.40 -0.07 23 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.22 -0.04 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.04 -0.03 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.88 -0.02 27 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.72 -0.03 26 0 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.61 -0.02 28 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.49 -0.04 27 0 422 0
29JUN26 6.75 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN26 8.00 C 0.16 0.16 0.16 0.13 -0.01 28 4 8 +4
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.15 -0.04 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.07 -0.02 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.97 -0.03 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.88 -0.03 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.79 -0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.70 -0.03 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.61 -0.04 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.53 -0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.44 -0.05 29 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.27 -0.03 31 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 -0.03 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 -0.03 30 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 -0.03 29 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 -0.03 29 0 11 0
29SEP26 7.00 C 0.41 0.41 0.41 0.36 -0.02 29 10 126 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.29 -0.02 29 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.02 29 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.02 29 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.01 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 8.75 C 0.15 0.15 0.15 0.08 -0.01 29 10 10 +10
TOTAL CALL 317 16,486 +184
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 91 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 94 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 192 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 427 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 388 0
27NOV25 5.75 P 0.01 0.01 0.01 0.01 0.00 35 6 991 +6
27NOV25 6.00 P 0.00 0.00 0.00 0.03 0.00 30 0 312 0
27NOV25 6.25 P 0.12 0.14 0.12 0.11 +0.02 28 35 155 +7
27NOV25 6.50 P 0.32 0.32 0.32 0.28 +0.02 29 1 221 -1
27NOV25 6.75 P 0.00 0.00 0.00 0.52 +0.03 41 0 83 0
27NOV25 7.00 P 0.00 0.00 0.00 0.77 +0.03 54 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.78 +0.06 104 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 104 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 301 0
30DEC25 5.75 P 0.05 0.05 0.05 0.05 0.00 26 100 548 0
30DEC25 6.00 P 0.00 0.00 0.00 0.11 0.00 26 0 367 0
30DEC25 6.25 P 0.22 0.22 0.22 0.21 -0.01 26 1 87 +1
30DEC25 6.50 P 0.37 0.37 0.37 0.37 0.00 27 6 146 -6
30DEC25 6.75 P 0.00 0.00 0.00 0.56 +0.01 28 0 149 0
30DEC25 7.00 P 0.00 0.00 0.00 0.77 0.00 27 0 40 0
30DEC25 7.25 P 0.00 0.00 0.00 1.03 +0.03 36 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.28 +0.02 42 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.54 +0.06 50 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.78 +0.06 52 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.03 +0.06 57 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 0.00 29 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 0.00 27 0 74 0
29JAN26 5.75 P 0.00 0.00 0.00 0.09 0.00 26 0 117 0
29JAN26 6.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 81 0
29JAN26 6.25 P 0.00 0.00 0.00 0.29 +0.01 27 0 207 0
29JAN26 6.50 P 0.00 0.00 0.00 0.43 +0.01 27 0 527 0
29JAN26 6.75 P 0.00 0.00 0.00 0.61 +0.01 28 0 432 0
29JAN26 7.00 P 0.00 0.00 0.00 0.82 +0.02 30 0 60 0
29JAN26 7.25 P 0.00 0.00 0.00 1.05 +0.05 32 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.29 +0.03 35 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.54 +0.03 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.78 +0.01 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.03 +0.06 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 27 0 15 0
26FEB26 5.50 P 0.00 0.00 0.00 0.07 0.00 26 0 60 0
26FEB26 5.75 P 0.12 0.12 0.12 0.13 +0.01 26 25 80 +25
26FEB26 6.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 35 0
26FEB26 6.25 P 0.00 0.00 0.00 0.33 +0.02 27 0 30 0
26FEB26 6.50 P 0.00 0.00 0.00 0.47 +0.01 27 0 164 0
26FEB26 6.75 P 0.00 0.00 0.00 0.64 +0.01 27 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.85 +0.02 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.07 +0.04 31 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.30 +0.04 32 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.54 +0.03 35 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.78 +0.01 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.03 0.00 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 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 28 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 0.00 28 0 120 0
30MAR26 4.90 P 0.03 0.03 0.03 0.03 0.00 29 5 150 +5
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 29 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 0.00 27 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 950 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 +0.01 27 0 172 0
30MAR26 6.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 +0.02 27 0 66 0
30MAR26 6.50 P 0.00 0.00 0.00 0.53 +0.02 28 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.70 +0.02 28 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.89 +0.02 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.10 +0.03 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.32 +0.04 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.55 +0.04 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.79 +0.02 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.05 +0.02 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.50 +0.03 0 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 0.00 27 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 28 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 28 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 28 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.01 29 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 0.00 28 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.28 +0.01 28 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 +0.01 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 +0.02 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.65 +0.02 29 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 +0.02 29 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.98 0.00 29 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.18 +0.02 30 0 200 0
29JUN26 7.50 P 0.00 0.00 0.00 1.38 +0.01 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.60 +0.02 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.83 +0.04 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.06 +0.03 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.30 +0.06 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.53 +0.06 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 29 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 28 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 0.00 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 0.00 28 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 0.00 28 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 0.00 28 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 0.00 27 0 85 0
29SEP26 6.25 P 0.00 0.00 0.00 0.73 +0.01 27 0 70 0
29SEP26 6.50 P 0.00 0.00 0.00 0.88 +0.01 27 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 +0.01 27 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.22 +0.01 27 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.41 +0.02 26 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.62 +0.01 27 0 1,200 0
29SEP26 7.75 P 0.00 0.00 0.00 1.83 +0.03 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.03 0.00 25 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.27 +0.01 27 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.50 +0.01 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.73 +0.01 27 0 0 0
TOTAL PUT 179 18,400 +37
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$ 80.25
27NOV25 30.00 C 0.00 0.00 0.00 50.28 +2.51 200 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 49.28 +2.70 190 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 48.28 +2.70 179 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 47.28 +2.17 166 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 46.42 +2.84 261 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 45.35 +2.77 230 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 44.28 +1.96 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 43.28 +2.14 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 42.64 +3.05 269 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 41.28 +2.69 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 40.28 +2.68 0 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 39.29 +2.17 140 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 38.61 +2.81 233 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 37.38 +2.79 184 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 36.29 +2.20 116 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 35.29 +2.71 105 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 34.33 +2.74 148 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 33.29 +2.69 0 0 60 0
27NOV25 48.00 C 0.00 0.00 0.00 32.52 +2.92 178 0 140 0
27NOV25 49.00 C 0.00 0.00 0.00 31.65 +3.05 187 0 154 0
27NOV25 50.00 C 0.00 0.00 0.00 30.45 +2.85 156 0 32 0
27NOV25 52.50 C 0.00 0.00 0.00 28.16 +3.06 166 0 315 0
27NOV25 55.00 C 0.00 0.00 0.00 25.30 +2.34 76 0 352 0
27NOV25 57.50 C 0.00 0.00 0.00 22.78 +2.65 0 0 69 0
27NOV25 60.00 C 22.10 22.10 20.50 20.32 +2.66 74 4 87 -1
27NOV25 62.50 C 0.00 0.00 0.00 17.84 +2.60 71 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 15.61 +2.70 90 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 13.29 +2.29 86 0 22 0
27NOV25 70.00 C 0.00 0.00 0.00 10.80 +2.20 73 0 67 0
27NOV25 72.50 C 0.00 0.00 0.00 8.66 +1.88 71 0 45 0
27NOV25 75.00 C 6.80 7.71 6.70 6.60 +1.57 67 5 65 0
27NOV25 77.50 C 4.00 7.50 4.00 5.07 +1.30 70 19 573 -1
27NOV25 80.00 C 3.30 5.50 3.20 3.70 +1.00 70 160 322 -53
27NOV25 82.50 C 2.25 4.50 2.25 2.79 +0.84 74 135 292 +26
27NOV25 85.00 C 1.50 3.50 1.50 1.93 +0.57 73 344 534 +142
27NOV25 87.50 C 1.08 2.50 1.08 1.29 +0.39 73 53 245 -2
27NOV25 90.00 C 1.05 2.00 0.86 0.84 +0.26 73 176 421 +22
27NOV25 92.50 C 0.59 1.50 0.59 0.53 +0.16 73 35 284 -8
27NOV25 95.00 C 0.47 1.03 0.45 0.32 +0.10 73 45 1,906 -5
27NOV25 97.50 C 0.38 0.72 0.38 0.19 +0.05 73 7 1,449 -1
27NOV25 100.00 C 0.27 0.58 0.25 0.11 +0.03 73 46 291 +5
27NOV25 102.50 C 0.48 0.48 0.43 0.07 +0.02 74 15 116 0
27NOV25 105.00 C 0.27 0.27 0.27 0.04 +0.01 74 1 258 -1
27NOV25 107.50 C 0.00 0.00 0.00 0.02 0.00 73 0 37 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 108 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 52 0
27NOV25 117.50 C 0.09 0.09 0.09 0.01 0.00 86 2 45 0
27NOV25 120.00 C 0.09 0.09 0.05 0.01 0.00 90 2 163 -1
30DEC25 18.50 C 0.00 0.00 0.00 61.83 +2.70 139 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 61.33 +2.22 130 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 60.89 +2.32 174 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 60.67 +2.53 219 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 59.34 +2.78 127 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 58.49 +2.85 180 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 57.34 +2.69 0 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 56.35 +2.17 108 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 55.35 +2.70 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 54.36 +2.70 106 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 53.36 +2.79 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 52.36 +2.76 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 51.37 +2.70 90 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 50.45 +2.26 127 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 49.53 +2.85 135 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 48.38 +2.14 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 47.28 +2.17 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 46.57 +2.88 126 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 45.39 +2.12 0 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 44.54 +2.22 114 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 43.40 +2.14 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 42.64 +2.93 116 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 41.38 +2.34 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 40.57 +2.87 102 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 39.42 +2.30 63 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 38.61 +2.38 98 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 37.43 +2.10 61 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.44 +2.30 64 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 35.78 +3.01 99 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 34.45 +2.19 60 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 33.84 +2.42 95 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.90 +3.08 95 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 31.65 +2.80 78 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 30.51 +2.54 62 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 28.45 +3.35 82 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 26.11 +2.97 79 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 22.92 +2.06 0 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 20.65 +2.52 47 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 19.28 +2.50 71 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 17.07 +2.85 67 0 59 0
30DEC25 67.50 C 0.00 0.00 0.00 15.24 +2.21 68 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 13.27 +2.20 66 0 155 0
30DEC25 72.50 C 0.00 0.00 0.00 10.93 +1.39 59 0 192 0
30DEC25 75.00 C 0.00 0.00 0.00 10.01 +1.94 65 0 62 0
30DEC25 77.50 C 8.05 9.51 8.05 8.07 +1.18 60 7 74 +6
30DEC25 80.00 C 6.56 9.93 6.56 6.95 +1.03 61 50 545 -25
30DEC25 82.50 C 6.11 6.11 5.91 5.94 +0.84 62 17 79 -13
30DEC25 85.00 C 4.94 6.80 4.85 5.16 +0.87 64 28 121 -17
30DEC25 87.50 C 4.50 4.59 4.23 4.30 +0.73 63 8 70 +6
30DEC25 90.00 C 3.88 5.33 3.68 3.56 +0.62 63 20 630 +2
30DEC25 92.50 C 3.22 3.22 3.22 2.93 +0.51 63 3 92 +3
30DEC25 95.00 C 3.84 3.84 2.80 2.40 +0.42 63 2 162 0
30DEC25 97.50 C 2.29 2.29 2.29 1.96 +0.35 63 1 141 0
30DEC25 100.00 C 2.66 2.97 2.06 1.59 +0.29 63 8 97 +2
30DEC25 102.50 C 2.19 2.19 1.77 1.28 +0.23 63 3 248 +2
30DEC25 105.00 C 0.00 0.00 0.00 1.03 +0.18 63 0 1,157 0
30DEC25 107.50 C 0.00 0.00 0.00 0.82 +0.14 63 0 1,681 0
30DEC25 110.00 C 1.22 1.79 1.17 0.66 +0.12 63 9 745 0
30DEC25 112.50 C 1.02 1.18 1.02 0.52 +0.09 63 6 67 +2
30DEC25 115.00 C 0.00 0.00 0.00 0.41 +0.07 63 0 27 0
30DEC25 117.50 C 0.80 0.80 0.80 0.33 +0.06 63 1 74 0
30DEC25 120.00 C 0.67 1.10 0.67 0.26 +0.05 63 16 80 +1
29JAN26 50.00 C 0.00 0.00 0.00 31.23 +3.08 73 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.95 +2.59 71 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.67 +3.34 69 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.70 +1.87 53 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 21.36 +1.92 51 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.18 +2.72 64 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.58 +1.89 56 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 15.84 +1.83 57 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.22 +1.71 58 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 12.72 +1.59 58 0 19 0
29JAN26 75.00 C 0.00 0.00 0.00 11.62 +1.69 61 0 84 0
29JAN26 77.50 C 10.19 10.19 10.19 10.18 +1.32 60 15 203 -15
29JAN26 80.00 C 9.20 11.00 8.85 9.02 +1.15 61 18 290 +16
29JAN26 82.50 C 7.95 7.95 7.95 8.04 +1.01 61 2 84 +2
29JAN26 85.00 C 6.82 9.00 6.82 7.21 +0.95 62 5 47 +3
29JAN26 87.50 C 0.00 0.00 0.00 6.41 +0.94 63 0 256 0
29JAN26 90.00 C 5.95 7.20 5.82 5.60 +0.84 63 55 242 +2
29JAN26 92.50 C 0.00 0.00 0.00 4.88 +0.75 63 0 100 0
29JAN26 95.00 C 0.00 0.00 0.00 4.24 +0.66 63 0 97 0
29JAN26 97.50 C 5.50 5.50 5.50 3.68 +0.58 62 1 15 -1
29JAN26 100.00 C 3.70 3.70 3.70 3.18 +0.51 62 3 69 0
29JAN26 102.50 C 0.00 0.00 0.00 2.75 +0.45 62 0 64 0
29JAN26 105.00 C 0.00 0.00 0.00 2.37 +0.45 62 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 2.04 +0.39 62 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 1.75 +0.33 62 0 22 0
29JAN26 112.50 C 0.00 0.00 0.00 1.46 +0.25 62 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.25 +0.21 62 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.07 +0.18 62 0 0 0
29JAN26 120.00 C 1.93 2.19 1.93 0.91 +0.15 62 3 12 +3
26FEB26 50.00 C 0.00 0.00 0.00 31.64 +2.88 68 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.95 +1.98 58 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.02 +2.06 62 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.76 +1.91 59 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.12 +2.67 63 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.75 +2.35 58 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.30 +2.12 61 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.20 +1.47 58 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.96 +1.59 61 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 14.77 +2.26 63 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 13.23 +1.76 62 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 11.80 +1.50 60 0 120 0
26FEB26 80.00 C 11.67 11.67 11.00 10.68 +1.22 61 30 120 -5
26FEB26 82.50 C 0.00 0.00 0.00 9.71 +1.10 61 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 8.87 +1.07 62 0 1,000 0
26FEB26 87.50 C 0.00 0.00 0.00 8.10 +1.12 63 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.26 +1.03 63 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 6.50 +0.94 63 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 5.81 +0.86 63 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 5.18 +0.78 63 0 45 0
26FEB26 100.00 C 0.00 0.00 0.00 4.62 +0.71 62 0 21 0
26FEB26 102.50 C 0.00 0.00 0.00 4.12 +0.65 62 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 3.66 +0.58 62 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 3.25 +0.52 62 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 61.99 +2.86 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 61.49 +2.38 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 61.00 +2.43 69 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 60.67 +2.53 111 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 59.52 +2.79 68 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 58.53 +2.78 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 57.54 +2.57 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 56.56 +2.38 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 55.57 +2.71 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 54.59 +2.70 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 53.60 +2.83 60 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 52.38 +2.46 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 51.63 +2.68 59 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 50.45 +2.26 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 49.53 +2.59 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 48.38 +2.14 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 47.96 +2.46 80 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 46.59 +2.28 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.00 +2.73 76 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 44.71 +2.39 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 43.78 +2.52 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 42.64 +2.37 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.07 +3.03 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.39 +2.89 75 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 40.01 +2.43 60 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.69 +2.22 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.92 +2.35 50 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 37.22 +2.45 60 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 36.15 +2.17 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.80 +2.78 69 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.68 +2.62 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.80 +2.72 64 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.62 +2.39 58 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.70 +2.19 58 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.36 +2.00 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.00 +2.84 64 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 25.28 +2.00 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.58 +2.08 58 0 22 0
30MAR26 62.50 C 0.00 0.00 0.00 22.17 +2.61 61 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 20.18 +1.97 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.90 +2.14 61 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 17.30 +2.07 60 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 15.77 +1.57 60 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 14.28 +0.98 59 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 13.07 +1.17 59 0 500 0
30MAR26 80.00 C 13.00 13.00 13.00 12.27 +1.32 61 1 5 -1
30MAR26 82.50 C 0.00 0.00 0.00 11.20 +1.10 61 0 3 0
30MAR26 85.00 C 0.00 0.00 0.00 10.44 +1.13 62 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.54 +0.95 62 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 8.84 +1.02 62 0 3 0
30MAR26 92.50 C 0.00 0.00 0.00 8.05 +0.94 62 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 7.33 +0.87 62 0 8 0
30MAR26 97.50 C 7.10 7.18 7.09 6.66 +0.80 62 20 0 -20
30MAR26 100.00 C 0.00 0.00 0.00 6.06 +0.74 62 0 17 0
30MAR26 102.50 C 0.00 0.00 0.00 5.50 +0.67 62 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 5.00 +0.62 62 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 4.53 +0.57 62 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 4.11 +0.52 62 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 3.73 +0.48 62 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.38 +0.43 62 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 3.06 +0.39 62 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 2.77 +0.36 62 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 59.52 +2.62 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 58.53 +2.48 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 57.54 +2.46 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 56.56 +2.38 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 55.60 +2.41 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 55.14 +2.91 79 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 53.69 +2.36 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 53.07 +2.55 69 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 51.95 +2.47 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 50.96 +2.55 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 50.10 +2.67 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 49.40 +2.76 69 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 48.36 +2.77 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 47.38 +2.63 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 46.27 +2.33 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 45.40 +2.47 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 44.49 +2.43 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 43.57 +2.51 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 42.47 +2.19 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 41.39 +1.97 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 40.82 +2.21 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 39.96 +2.49 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.09 +2.36 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.16 +2.11 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.38 +2.33 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.46 +2.26 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.73 +2.33 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.82 +2.25 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.04 +2.17 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.23 +2.15 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.28 +2.13 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.49 +1.85 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.80 +2.05 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.12 +2.06 58 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.48 +1.89 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.95 +1.75 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.09 +2.27 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.30 +1.75 59 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 19.45 +1.84 61 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 17.89 +1.52 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.87 +1.40 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 15.94 +1.41 61 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 15.01 +1.31 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 14.11 +1.15 61 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 13.13 +0.97 61 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.73 +1.32 62 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 11.96 +1.12 63 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 11.29 +1.15 63 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 10.65 +1.17 63 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 9.98 +1.11 63 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.35 +1.06 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 8.76 +1.01 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 8.21 +0.96 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 7.69 +0.91 63 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 7.21 +0.87 63 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 6.75 +0.82 63 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 6.33 +0.78 63 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 5.93 +0.74 63 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 45.21 +2.48 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.20 +2.33 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.34 +2.23 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.48 +2.17 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.61 +2.23 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.82 +2.14 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.02 +2.24 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.40 +2.40 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.47 +2.21 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.71 +2.17 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.00 +2.24 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.19 +2.27 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.57 +2.25 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.77 +2.17 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.85 +1.99 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.63 +2.35 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.65 +1.97 57 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 28.12 +1.91 57 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 26.73 +2.08 58 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 25.44 +1.87 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.13 +1.75 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.92 +1.66 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.77 +1.65 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.67 +1.62 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.63 +1.44 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.82 +1.61 60 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 17.99 +1.49 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 17.04 +1.40 60 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 16.44 +1.42 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.54 +1.14 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.87 +1.12 61 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 14.22 +1.17 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.80 +1.43 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.08 +1.35 63 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 12.46 +1.33 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 11.84 +1.29 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 11.26 +1.25 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 10.70 +1.20 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 10.17 +1.15 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.67 +1.11 62 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.20 +1.08 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 8.75 +1.04 62 0 1 0
TOTAL CALL 1,381 20,304 +75
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 219 0 89 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 206 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 199 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 193 0 4 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 187 0 36 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 170 0 30 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 164 0 37 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 153 0 118 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 148 0 239 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 143 0 230 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 19 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 133 0 178 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 128 0 31 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 123 0 21 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 149 0
27NOV25 49.00 P 0.01 0.01 0.01 0.01 0.00 114 1 170 -1
27NOV25 50.00 P 0.03 0.03 0.01 0.01 0.00 110 4 96 -2
27NOV25 52.50 P 0.03 0.03 0.03 0.01 0.00 99 4 346 0
27NOV25 55.00 P 0.04 0.04 0.04 0.01 0.00 89 2 392 -1
27NOV25 57.50 P 0.06 0.06 0.06 0.01 -0.01 80 4 289 +4
27NOV25 60.00 P 0.07 0.07 0.06 0.02 -0.04 76 3 143 -2
27NOV25 62.50 P 0.12 0.12 0.12 0.04 -0.10 73 5 160 0
27NOV25 65.00 P 0.19 0.22 0.18 0.11 -0.18 73 25 260 -18
27NOV25 67.50 P 0.35 0.35 0.30 0.24 -0.34 73 7 211 -1
27NOV25 70.00 P 0.70 0.72 0.37 0.48 -0.52 73 548 651 +322
27NOV25 72.50 P 1.22 1.22 0.65 0.91 -0.72 73 118 321 +15
27NOV25 75.00 P 2.48 2.48 1.04 1.53 -1.04 73 162 670 -2
27NOV25 77.50 P 2.86 2.86 1.58 2.37 -1.43 72 111 605 -3
27NOV25 80.00 P 5.15 5.15 2.48 3.60 -1.69 74 70 191 +11
27NOV25 82.50 P 5.10 5.36 3.60 5.05 -1.84 75 46 61 -18
27NOV25 85.00 P 7.40 7.40 6.80 6.57 -1.88 72 5 507 -3
27NOV25 87.50 P 0.00 0.00 0.00 8.69 -1.74 78 0 79 0
27NOV25 90.00 P 0.00 0.00 0.00 10.37 -2.19 68 0 84 0
27NOV25 92.50 P 0.00 0.00 0.00 12.74 -2.96 74 0 63 0
27NOV25 95.00 P 0.00 0.00 0.00 14.88 -3.22 64 0 78 0
27NOV25 97.50 P 0.00 0.00 0.00 17.30 -3.26 64 0 7 0
27NOV25 100.00 P 0.00 0.00 0.00 19.81 -3.35 72 0 17 0
27NOV25 102.50 P 0.00 0.00 0.00 22.33 -3.04 81 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 24.75 -2.70 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 27.25 -3.04 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 29.75 -2.70 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 32.64 -2.50 134 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 35.36 -2.32 152 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 37.98 -1.97 165 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 39.75 -3.20 0 0 0 0
30DEC25 18.50 P 0.01 0.01 0.01 0.01 0.00 149 1 84 +1
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 105 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 5 0
30DEC25 47.00 P 0.13 0.13 0.13 0.03 -0.03 64 2 50 -2
30DEC25 48.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 0.05 -0.05 63 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.06 -0.06 63 0 25 0
30DEC25 52.50 P 0.25 0.25 0.22 0.12 -0.10 63 6 38 -4
30DEC25 55.00 P 0.39 0.39 0.39 0.21 -0.16 63 1 74 0
30DEC25 57.50 P 0.48 0.48 0.48 0.36 -0.24 63 1 129 -1
30DEC25 60.00 P 0.54 0.69 0.54 0.57 -0.33 63 12 171 +12
30DEC25 62.50 P 0.92 0.92 0.92 0.88 -0.39 63 2 246 -1
30DEC25 65.00 P 1.17 1.31 1.17 1.29 -0.49 63 2 31 +1
30DEC25 67.50 P 1.78 1.82 1.43 1.75 -0.69 62 15 59 +1
30DEC25 70.00 P 2.74 2.74 1.91 2.38 -0.87 62 37 806 +17
30DEC25 72.50 P 2.68 2.68 2.68 3.15 -1.09 61 1 232 -1
30DEC25 75.00 P 4.37 4.48 3.19 4.17 -1.27 62 17 118 -8
30DEC25 77.50 P 6.00 6.00 4.39 5.31 -1.49 63 9 73 +6
30DEC25 80.00 P 6.00 6.50 6.00 6.64 -1.70 63 2 76 +1
30DEC25 82.50 P 9.04 9.04 6.65 8.13 -1.81 64 105 104 -14
30DEC25 85.00 P 8.45 8.45 8.43 9.68 -1.72 64 20 57 +13
30DEC25 87.50 P 9.79 9.79 9.79 11.43 -2.07 65 15 110 -3
30DEC25 90.00 P 0.00 0.00 0.00 13.01 -2.45 63 0 67 0
30DEC25 92.50 P 0.00 0.00 0.00 15.14 -2.35 66 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 16.89 -2.75 64 0 47 0
30DEC25 97.50 P 0.00 0.00 0.00 19.41 -2.44 69 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 21.62 -2.32 71 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 23.90 -2.56 73 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.23 -1.75 75 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.87 -2.68 64 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.03 -2.05 80 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.92 -3.23 73 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.36 -2.32 75 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.98 -2.74 81 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.00 -3.27 71 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.30 -0.14 62 0 5 0
29JAN26 52.50 P 0.50 0.50 0.50 0.46 -0.20 62 1 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.69 -0.27 62 0 7 0
29JAN26 57.50 P 0.00 0.00 0.00 0.99 -0.30 62 0 21 0
29JAN26 60.00 P 0.00 0.00 0.00 1.33 -0.44 61 1 11 0
29JAN26 62.50 P 1.55 1.82 1.55 1.79 -0.54 61 4 64 -4
29JAN26 65.00 P 1.96 2.39 1.96 2.35 -0.66 61 14 34 +8
29JAN26 67.50 P 2.92 2.92 2.48 3.03 -0.80 61 4 45 -1
29JAN26 70.00 P 3.16 3.16 3.16 3.84 -0.89 61 1 739 -1
29JAN26 72.50 P 0.00 0.00 0.00 4.73 -1.11 60 0 20 0
29JAN26 75.00 P 0.00 0.00 0.00 5.82 -1.28 61 0 22 0
29JAN26 77.50 P 6.11 6.11 6.11 7.08 -1.43 61 3 150 0
29JAN26 80.00 P 7.35 8.27 7.35 8.51 -1.57 62 4 175 +4
29JAN26 82.50 P 9.73 9.76 9.73 10.03 -1.37 63 3 33 +1
29JAN26 85.00 P 0.00 0.00 0.00 11.19 -2.08 61 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 13.34 -1.82 64 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 15.00 -2.05 64 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 16.95 -1.77 65 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 18.86 -2.16 66 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 20.67 -2.37 65 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 22.94 -2.02 67 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 24.87 -2.58 66 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.07 -2.66 67 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.52 -2.50 70 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.60 -2.77 69 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 34.19 -2.51 73 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.89 -2.52 67 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.34 -2.44 69 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.93 -2.84 73 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.63 -0.18 62 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.88 -0.27 61 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 1.25 -0.29 62 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 1.63 -0.41 62 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 2.18 -0.38 62 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 2.66 -0.57 61 0 7 0
26FEB26 65.00 P 0.00 0.00 0.00 3.35 -0.67 61 0 61 0
26FEB26 67.50 P 0.00 0.00 0.00 4.14 -0.79 61 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 5.02 -0.96 61 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 6.06 -1.09 61 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 7.23 -1.21 61 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 8.50 -1.37 61 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 9.93 -1.54 62 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 11.59 -1.33 63 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 13.15 -1.60 64 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.61 -1.86 63 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.30 -2.00 63 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.17 -2.03 64 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 20.19 -1.94 65 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.93 -2.02 64 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 24.09 -2.16 66 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 25.98 -2.42 65 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 28.36 -2.23 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.55 -2.24 69 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 -0.03 61 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 -0.04 62 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 -0.04 62 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 -0.05 61 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.15 -0.06 62 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.19 -0.07 62 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.23 -0.08 62 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 -0.10 62 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.32 -0.11 61 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.39 -0.12 62 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.45 -0.15 62 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.53 -0.17 62 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.62 -0.18 62 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.71 -0.22 62 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.81 -0.21 62 0 18 0
30MAR26 49.00 P 0.00 0.00 0.00 0.93 -0.25 61 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.06 -0.28 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.43 -0.30 62 0 0 0
30MAR26 55.00 P 1.85 1.85 1.48 1.81 -0.51 61 21 25 -5
30MAR26 57.50 P 0.00 0.00 0.00 2.35 -0.43 61 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 3.00 -0.48 62 0 60 0
30MAR26 62.50 P 0.00 0.00 0.00 3.67 -0.54 61 0 75 0
30MAR26 65.00 P 0.00 0.00 0.00 4.48 -0.61 61 0 72 0
30MAR26 67.50 P 0.00 0.00 0.00 5.27 -0.83 61 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 6.22 -0.99 61 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 7.37 -1.09 61 0 127 0
30MAR26 75.00 P 8.98 8.98 8.98 8.68 -1.11 62 1 35 0
30MAR26 77.50 P 0.00 0.00 0.00 9.85 -1.33 61 0 8 0
30MAR26 80.00 P 0.00 0.00 0.00 11.40 -1.40 62 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 12.68 -1.79 61 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 14.41 -1.72 63 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 16.15 -1.71 64 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.88 -1.72 64 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.62 -1.88 64 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.49 -1.78 65 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.40 -1.84 65 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.32 -2.10 65 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 27.37 -2.12 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.44 -2.14 66 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.52 -2.26 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.70 -2.29 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.79 -2.42 67 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.00 -2.05 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.17 -2.64 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.44 -2.34 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 11 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 -0.02 62 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.03 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 -0.03 62 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.03 62 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 -0.03 62 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 -0.05 62 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.24 -0.05 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.29 -0.06 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.34 -0.07 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.41 -0.07 62 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 -0.09 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.54 -0.11 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.64 -0.11 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.73 -0.11 62 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.83 -0.17 62 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.97 -0.17 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.10 -0.18 62 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.24 -0.18 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.38 -0.22 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.53 -0.25 62 0 0 0
29JUN26 46.00 P 1.85 1.85 1.85 1.72 -0.20 62 1 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.90 -0.19 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.09 -0.19 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.27 -0.27 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.43 -0.31 62 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 2.99 -0.33 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.60 -0.42 61 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.29 -0.47 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.14 -0.51 61 0 50 0
29JUN26 62.50 P 0.00 0.00 0.00 6.03 -0.59 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 6.99 -0.64 61 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 8.07 -0.68 61 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 9.17 -0.81 61 0 45 0
29JUN26 72.50 P 0.00 0.00 0.00 10.41 -0.91 62 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.72 -1.01 62 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.13 -1.03 62 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 14.67 -1.06 63 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 16.17 -1.15 63 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.88 -1.21 63 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.45 -1.44 64 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 21.25 -1.38 64 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.03 -1.43 64 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.81 -1.54 65 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.59 -1.70 65 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.53 -1.71 65 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.47 -1.72 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.42 -1.79 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.39 -1.92 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.48 -1.93 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.58 -1.94 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.68 -1.97 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.79 -2.09 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.98 -1.99 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.15 -0.12 62 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 1.29 -0.12 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.44 -0.12 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.58 -0.17 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.77 -0.18 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.96 -0.18 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.15 -0.19 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.35 -0.20 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.55 -0.20 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.79 -0.17 62 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.98 -0.26 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.20 -0.29 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.45 -0.30 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.69 -0.33 61 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.38 -0.37 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.15 -0.41 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.96 -0.49 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.92 -0.50 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 7.93 -0.50 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.01 -0.50 61 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 10.16 -0.56 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.38 -0.60 61 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 12.68 -0.67 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.05 -0.72 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.49 -0.77 62 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.01 -1.01 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.51 -1.16 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.22 -1.14 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.01 -1.10 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.63 -1.27 63 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.31 -1.44 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.25 -1.31 64 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.01 -1.40 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.90 -1.47 64 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 32.81 -1.52 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.77 -1.53 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.74 -1.54 65 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.71 -1.60 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.70 -1.72 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.77 -1.76 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.89 -1.77 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.00 -1.75 66 0 0 0
TOTAL PUT 1,421 15,092 +321
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$ 151.60
27NOV25 90.00 C 0.00 0.00 0.00 61.65 -0.34 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.14 -0.35 0 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 56.65 -0.34 0 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.15 -0.34 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 51.65 -0.35 0 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.15 -0.35 0 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 46.66 -0.34 0 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.17 -0.33 0 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 41.67 -0.34 0 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 39.18 -0.33 0 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 36.68 -0.33 0 0 257 0
27NOV25 117.50 C 0.00 0.00 0.00 34.18 -0.33 0 0 271 0
27NOV25 120.00 C 0.00 0.00 0.00 31.70 -0.32 0 0 620 0
27NOV25 122.50 C 0.00 0.00 0.00 29.21 -0.31 44 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 26.71 -0.31 36 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 24.21 -0.31 0 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 21.71 -0.32 0 0 0 0
27NOV25 132.50 C 0.00 0.00 0.00 19.22 -0.31 30 0 1 0
27NOV25 135.00 C 0.00 0.00 0.00 16.72 -0.31 24 0 1 0
27NOV25 137.50 C 0.00 0.00 0.00 14.22 -0.31 0 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 11.72 -0.32 0 0 1 0
27NOV25 142.50 C 0.00 0.00 0.00 9.22 -0.32 0 0 1 0
27NOV25 145.00 C 0.00 0.00 0.00 6.73 -0.31 10 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 4.24 -0.30 8 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 1.80 -0.22 5 0 10 0
27NOV25 152.50 C 0.00 0.00 0.00 0.24 -0.09 5 0 75 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 6 0 240 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 81.83 -0.10 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.34 -0.08 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 76.86 -0.08 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.37 -0.10 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 71.88 -0.08 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.40 -0.10 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 66.85 -0.16 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.36 -0.14 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 61.87 -0.16 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.45 -0.10 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 56.95 -0.11 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.41 -0.16 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 51.92 -0.16 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.49 -0.09 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.01 -0.10 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.52 -0.09 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 41.70 -0.44 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.55 -0.09 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.05 -0.12 0 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 34.51 -0.16 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.09 -0.31 20 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 29.60 -0.10 18 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.11 -0.31 16 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 24.62 -0.31 14 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.13 -0.31 11 0 207 0
30DEC25 132.50 C 0.00 0.00 0.00 19.64 -0.31 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.15 -0.31 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 14.66 -0.31 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.17 -0.31 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 9.68 -0.31 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.19 -0.32 0 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 4.86 -0.24 7 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.48 -0.21 4 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.78 -0.20 4 0 343 0
30DEC25 155.00 C 0.00 0.00 0.00 0.13 -0.07 4 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 -0.01 4 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 6 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 9 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 12 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 15 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.21 -0.10 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.66 -0.15 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.27 -0.07 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 49.79 -0.09 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.31 -0.09 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 44.83 -0.09 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.35 -0.09 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 39.87 -0.09 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.06 -0.42 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 34.91 -0.11 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.10 -0.42 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 29.88 -0.16 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.47 -0.31 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 24.99 -0.31 11 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.51 -0.31 12 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.02 -0.32 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 17.54 -0.32 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.06 -0.31 7 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 12.58 -0.31 6 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.10 -0.31 5 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 7.62 -0.31 4 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.29 -0.15 5 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.05 -0.24 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.42 -0.16 4 0 337 0
29JAN26 155.00 C 0.00 0.00 0.00 0.50 -0.06 5 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.12 -0.02 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 7 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 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 22.86 -0.31 9 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.38 -0.32 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 17.91 -0.31 8 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.43 -0.31 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 12.96 -0.31 6 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.48 -0.31 4 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.00 -0.32 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 5.69 -0.15 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.28 -0.15 3 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.44 -0.21 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.50 -0.06 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.12 -0.02 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.02 -0.01 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 79.84 -0.31 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.37 -0.30 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 74.89 -0.31 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.42 -0.30 37 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 69.94 -0.31 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.47 -0.31 32 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 64.99 -0.31 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.52 -0.31 27 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.05 -0.30 30 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 57.57 -0.31 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.10 -0.30 26 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 52.62 -0.31 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.15 -0.31 23 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 47.67 -0.31 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.20 -0.31 20 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 42.72 -0.31 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.25 -0.31 16 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 37.78 -0.30 18 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.30 -0.31 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 32.83 -0.31 15 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.35 -0.31 0 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 27.88 -0.31 12 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.40 -0.31 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 22.93 -0.31 9 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.45 -0.31 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 17.98 -0.31 7 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.50 -0.32 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.03 -0.31 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 10.56 -0.31 5 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.08 -0.31 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 5.69 -0.25 4 0 0 0
30MAR26 150.00 C 1.60 1.60 1.60 3.32 -0.28 3 300 300 +300
30MAR26 152.50 C 0.00 0.00 0.00 1.50 -0.20 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.50 -0.06 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 -0.01 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 64.99 -0.31 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.52 -0.31 29 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.05 -0.30 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 57.57 -0.31 26 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.10 -0.30 25 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 52.62 -0.31 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.15 -0.31 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.67 -0.31 20 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.20 -0.31 20 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 42.72 -0.31 18 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.25 -0.31 17 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 37.78 -0.30 17 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.30 -0.31 15 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 32.83 -0.31 15 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.35 -0.31 13 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 27.88 -0.31 12 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.40 -0.31 11 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 22.93 -0.31 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.45 -0.31 8 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 17.98 -0.31 8 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.50 -0.32 6 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.03 -0.31 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 10.56 -0.31 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.08 -0.31 4 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 5.69 -0.25 4 0 0 0
29JUN26 150.00 C 2.00 2.00 2.00 3.37 -0.27 3 100 100 +100
29JUN26 152.50 C 0.00 0.00 0.00 1.61 -0.20 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.59 -0.11 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.17 -0.04 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 -0.01 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 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 62.52 -0.31 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.05 -0.30 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.57 -0.31 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.10 -0.30 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.62 -0.31 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.15 -0.31 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.67 -0.31 19 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.20 -0.31 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.72 -0.31 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.25 -0.31 16 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.78 -0.30 15 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.30 -0.31 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.83 -0.31 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.35 -0.31 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 27.88 -0.31 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.40 -0.31 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.93 -0.31 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.45 -0.31 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 17.98 -0.31 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.50 -0.32 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.03 -0.31 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.56 -0.31 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.08 -0.31 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.73 -0.29 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.69 -0.26 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.15 -0.19 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.11 -0.13 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.49 -0.09 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.19 -0.04 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.06 -0.02 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 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 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 400 8,829 +400
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 113 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 102 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 97 0 70 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 92 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 87 0 239 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 82 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 77 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 72 0 386 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 63 0 601 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 58 0 292 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 54 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 49 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
27NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 24 0 80 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 20 0 133 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 16 0 866 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 12 0 3 0
27NOV25 147.50 P 0.00 0.00 0.00 0.01 0.00 8 0 164 0
27NOV25 150.00 P 0.00 0.00 0.00 0.07 +0.04 5 0 408 0
27NOV25 152.50 P 0.00 0.00 0.00 1.01 +0.18 5 0 23 0
27NOV25 155.00 P 0.00 0.00 0.00 3.49 +0.30 11 0 108 0
27NOV25 157.50 P 0.00 0.00 0.00 5.90 +0.30 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 8.40 +0.30 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 10.90 +0.30 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 13.40 +0.30 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 15.90 +0.30 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 18.40 +0.30 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 20.90 +0.30 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 23.40 +0.30 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 31 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 29 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 27 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 25 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 23 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 17 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 8 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 6 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.02 0.00 4 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.21 +0.02 4 0 204 0
30DEC25 152.50 P 0.00 0.00 0.00 1.14 +0.14 4 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 3.49 +0.30 7 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.90 +0.30 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 8.40 +0.30 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 10.90 +0.30 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 13.40 +0.30 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 15.90 +0.30 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 18.40 +0.30 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 20.90 +0.30 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 23.40 +0.30 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 24 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 21 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 18 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 15 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 12 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 0.09 +0.02 4 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.44 +0.08 4 0 246 0
29JAN26 152.50 P 0.00 0.00 0.00 1.39 +0.18 4 0 3 0
29JAN26 155.00 P 0.00 0.00 0.00 3.49 +0.30 6 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.90 +0.30 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 8.40 +0.30 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 10.90 +0.30 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 13.40 +0.30 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 15.90 +0.30 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 18.40 +0.30 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 20.90 +0.30 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 23.40 +0.30 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 30 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.09 +0.02 4 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.44 +0.08 4 0 7 0
26FEB26 152.50 P 0.00 0.00 0.00 1.39 +0.18 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.49 +0.30 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 5.90 +0.30 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 8.40 +0.30 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 10.90 +0.30 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 13.40 +0.30 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 15.90 +0.30 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 18.40 +0.30 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.90 +0.30 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 23.40 +0.30 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 37 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 32 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 29 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 25 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 22 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 17 0 90 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 15 0 99 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 13 0 14 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 2 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 1 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.08 +0.01 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.40 +0.05 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 1.33 +0.14 3 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 3.01 +0.23 3 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.22 +0.29 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.64 +0.31 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 10.11 +0.31 3 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.58 +0.31 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 15.06 +0.32 5 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.53 +0.31 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 20.01 +0.32 7 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.48 +0.31 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.95 +0.31 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.14 +0.02 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.52 +0.06 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.45 +0.13 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 3.08 +0.22 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.24 +0.28 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.64 +0.30 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 10.11 +0.31 3 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.58 +0.31 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 15.06 +0.31 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.53 +0.31 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 20.01 +0.31 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.48 +0.31 7 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.95 +0.31 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 16 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 15 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 14 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 14 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 12 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.04 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.17 +0.01 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.58 +0.06 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.50 +0.12 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 3.11 +0.22 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.25 +0.28 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.64 +0.30 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.11 +0.31 3 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.58 +0.30 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 15.06 +0.31 5 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.53 +0.31 5 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 20.01 +0.31 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.48 +0.31 7 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.95 +0.30 0 0 0 0
TOTAL PUT 0 22,603 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 90.40
27NOV25 57.50 C 0.00 0.00 0.00 32.95 -0.41 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 30.45 -0.41 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 28.12 -0.33 124 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 25.46 -0.40 70 0 2 0
27NOV25 67.50 C 0.00 0.00 0.00 23.22 -0.15 111 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 20.46 -0.41 0 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 17.97 -0.41 51 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 15.49 -0.42 51 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 13.05 -0.43 52 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 10.68 -0.49 52 0 24 0
27NOV25 82.50 C 0.00 0.00 0.00 8.30 -0.60 47 0 20 0
27NOV25 85.00 C 0.00 0.00 0.00 6.40 -0.48 52 0 59 0
27NOV25 87.50 C 0.00 0.00 0.00 4.50 -0.46 49 0 56 0
27NOV25 90.00 C 4.70 4.70 3.02 3.11 -0.44 50 42 88 -31
27NOV25 92.50 C 2.85 2.85 1.68 2.03 -0.38 51 45 121 -28
27NOV25 95.00 C 1.75 1.75 1.14 1.26 -0.36 51 11 95 -3
27NOV25 97.50 C 1.03 1.03 1.03 0.74 -0.29 51 1 88 0
27NOV25 100.00 C 0.70 0.70 0.52 0.44 -0.17 52 8 140 0
27NOV25 102.50 C 0.43 0.43 0.43 0.23 -0.12 52 1 37 0
27NOV25 105.00 C 0.15 0.15 0.15 0.12 -0.07 53 15 194 +15
27NOV25 107.50 C 0.17 0.17 0.17 0.06 -0.04 53 1 34 0
27NOV25 110.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 43 0
27NOV25 112.50 C 0.05 0.05 0.05 0.01 -0.02 52 1 51 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 28 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 28 0
30DEC25 21.00 C 0.00 0.00 0.00 69.64 -0.25 199 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 68.48 -0.67 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 67.42 -0.48 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 66.59 -0.48 169 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 65.41 -0.49 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 64.53 -0.51 136 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 63.74 -0.17 176 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 62.51 -0.64 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 61.74 -0.18 166 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 60.52 -0.41 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 59.53 -0.62 99 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 58.53 -0.57 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 57.60 -0.83 125 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 56.81 -0.33 149 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 55.47 -0.65 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 54.81 -0.29 140 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 53.58 -0.37 101 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 52.89 -0.53 138 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 51.79 -0.17 126 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 50.97 0.00 135 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 49.82 -0.34 121 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 48.81 -0.69 117 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 47.64 -0.56 94 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 46.66 -0.22 94 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 45.72 -0.11 98 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 44.87 -0.12 107 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 43.78 -0.43 97 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 42.65 -0.28 79 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 41.97 -0.30 103 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 40.71 -0.30 82 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.12 -0.74 54 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.88 -0.08 80 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.15 -0.40 50 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.20 -0.17 80 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 28.17 -0.36 42 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.21 -0.49 67 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.52 -0.89 54 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.60 -0.32 62 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 19.32 +0.28 60 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 16.94 -0.25 55 0 133 0
30DEC25 77.50 C 0.00 0.00 0.00 14.88 -0.46 54 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 12.29 -0.66 46 0 72 0
30DEC25 82.50 C 0.00 0.00 0.00 11.11 -0.18 52 0 31 0
30DEC25 85.00 C 0.00 0.00 0.00 9.16 -0.58 49 0 60 0
30DEC25 87.50 C 0.00 0.00 0.00 7.47 -0.40 47 0 51 0
30DEC25 90.00 C 6.50 6.50 6.50 6.21 -0.33 47 1 402 +1
30DEC25 92.50 C 0.00 0.00 0.00 5.11 -0.32 48 0 69 0
30DEC25 95.00 C 4.74 4.80 4.74 4.17 -0.30 48 2 89 +2
30DEC25 97.50 C 0.00 0.00 0.00 3.37 -0.29 48 0 120 0
30DEC25 100.00 C 3.56 3.56 2.60 2.69 -0.28 48 28 331 +21
30DEC25 102.50 C 0.00 0.00 0.00 2.14 -0.25 48 0 59 0
30DEC25 105.00 C 2.52 2.52 2.52 1.71 -0.20 49 1 515 +1
30DEC25 107.50 C 0.00 0.00 0.00 1.34 -0.17 49 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 1.04 -0.13 49 0 28 0
30DEC25 112.50 C 0.00 0.00 0.00 0.82 -0.08 49 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 0.63 -0.04 49 0 43 0
30DEC25 117.50 C 0.51 0.51 0.51 0.47 -0.06 49 3 20 +3
30DEC25 120.00 C 0.00 0.00 0.00 0.36 -0.04 49 0 323 0
30DEC25 122.50 C 0.00 0.00 0.00 0.27 -0.03 49 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.20 -0.02 49 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.15 -0.02 49 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 7 0
29JAN26 57.50 C 0.00 0.00 0.00 34.15 +0.22 73 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 31.69 +0.23 68 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.47 +0.94 67 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.12 +0.42 64 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.81 +0.05 61 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.59 +0.03 58 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.04 -0.43 52 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.10 -0.37 52 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.17 -0.55 51 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.26 -0.69 50 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.06 -0.22 53 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 10.85 -0.31 48 0 51 0
29JAN26 87.50 C 0.00 0.00 0.00 9.62 -0.37 49 0 21 0
29JAN26 90.00 C 0.00 0.00 0.00 8.39 -0.38 49 0 9 0
29JAN26 92.50 C 0.00 0.00 0.00 7.28 -0.31 49 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 6.28 -0.37 49 0 73 0
29JAN26 97.50 C 0.00 0.00 0.00 5.41 -0.34 49 0 54 0
29JAN26 100.00 C 4.87 4.87 4.87 4.80 -0.18 50 2 25 +2
29JAN26 102.50 C 0.00 0.00 0.00 4.03 -0.26 50 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 3.41 -0.27 50 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 2.93 -0.23 50 0 15 0
29JAN26 110.00 C 2.45 2.45 2.45 2.50 -0.20 50 3 9 0
29JAN26 112.50 C 0.00 0.00 0.00 2.10 -0.12 50 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.77 -0.10 50 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.48 -0.09 50 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 1.24 -0.08 50 0 1 0
29JAN26 122.50 C 0.00 0.00 0.00 1.03 -0.07 50 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.86 -0.06 50 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.71 -0.05 50 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.59 -0.04 50 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 34.19 -0.44 60 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 31.69 +0.23 55 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.67 +0.74 58 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.66 +0.67 59 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.37 -0.26 56 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.32 +0.35 55 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.43 -0.34 55 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.51 +0.01 54 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.70 -0.13 53 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.00 -0.23 53 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.57 -1.17 47 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 12.66 -0.66 50 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 11.04 -0.42 49 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.84 -0.41 49 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.78 -0.41 49 0 10 0
26FEB26 95.00 C 0.00 0.00 0.00 7.77 -0.38 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 6.88 -0.37 49 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 6.12 -0.33 49 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 5.41 -0.30 50 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 4.77 -0.27 50 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 4.20 -0.24 50 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 3.75 -0.17 50 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 3.18 -0.34 50 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 2.76 -0.23 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 60.68 -0.48 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 59.92 -0.36 81 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 58.70 -0.40 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 57.92 -0.51 75 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 57.18 +0.04 88 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 56.37 -0.01 92 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 55.26 -0.10 85 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 53.87 -0.42 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 53.28 -0.14 81 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 52.09 -0.18 70 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 51.19 -0.01 72 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 50.01 -0.34 59 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 49.46 -0.45 76 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 48.50 -0.02 75 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 47.55 0.00 74 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 46.83 +0.78 78 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 45.53 -0.06 69 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 44.81 +0.12 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 43.60 -0.29 66 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 42.65 +0.38 65 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 41.70 -0.42 64 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 39.34 -0.18 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.06 -0.08 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.79 +0.16 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.71 +0.12 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.42 +0.09 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.26 -0.44 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.38 +0.03 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.53 +0.76 56 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 22.39 +0.05 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.51 +0.01 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.41 -0.12 50 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 17.15 +0.22 51 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 15.88 +0.11 52 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.49 +0.32 52 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 13.13 +0.21 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.83 +0.06 51 0 64 0
30MAR26 92.50 C 0.00 0.00 0.00 10.71 +0.02 51 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 9.66 -0.04 51 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 8.73 -0.41 51 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 8.06 +0.11 52 0 31 0
30MAR26 102.50 C 0.00 0.00 0.00 7.38 -0.02 52 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 6.50 -0.20 51 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 5.83 -0.22 51 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 5.27 -0.20 51 0 12 0
30MAR26 112.50 C 0.00 0.00 0.00 4.73 -0.13 51 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.24 -0.12 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 3.80 -0.11 51 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.41 -0.10 51 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 3.05 -0.09 51 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 2.72 -0.09 51 0 15 0
30MAR26 127.50 C 0.00 0.00 0.00 2.43 -0.08 51 0 30 0
30MAR26 130.00 C 2.80 2.80 2.40 2.17 -0.07 51 4 100 0
29JUN26 46.00 C 0.00 0.00 0.00 46.30 -0.10 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 45.31 -0.03 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 44.37 -0.07 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 43.53 -0.25 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 42.61 -0.24 57 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 40.61 -0.10 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 38.32 -0.28 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 36.24 -0.26 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.21 +0.17 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 32.39 -0.15 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 30.42 +0.25 54 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 28.76 +0.40 54 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 26.71 -0.08 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 25.26 -0.15 53 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 23.58 +0.21 53 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 22.33 +0.07 53 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 20.74 -0.01 53 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 19.56 +0.23 53 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 18.28 -0.02 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.90 -0.20 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.81 +0.12 52 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 15.06 +0.42 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 13.73 +0.10 52 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 13.03 +0.21 53 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.91 -0.28 52 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 11.22 -0.18 53 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.28 -0.18 52 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 9.70 -0.17 53 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 9.03 -0.16 53 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.46 -0.13 53 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 7.88 -0.11 53 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.33 -0.11 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.82 -0.31 53 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 6.35 -0.09 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.90 -0.09 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.49 -0.08 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.10 -0.08 53 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 38.17 +0.05 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.14 -0.08 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.33 -0.01 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.63 +0.07 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.00 +0.09 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.42 +0.08 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.81 -0.16 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.58 +0.11 54 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 24.83 -0.48 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.56 -0.43 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.28 -0.47 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.07 -0.38 52 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 20.15 -0.07 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.19 -0.19 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.11 -0.13 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.09 +0.01 53 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 16.08 -0.10 53 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.33 -0.33 53 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 14.76 -0.09 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 13.87 -0.23 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 13.22 -0.16 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 12.56 -0.15 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 11.83 -0.25 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.31 -0.16 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.80 -0.16 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 10.20 -0.17 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 9.68 -0.15 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 9.16 -0.18 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 8.67 -0.17 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.21 -0.16 54 0 0 0
TOTAL CALL 169 6,444 -17
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 101 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 840 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 -0.01 54 1 143 0
27NOV25 75.00 P 0.00 0.00 0.00 0.03 -0.01 53 1 147 -1
27NOV25 77.50 P 0.00 0.00 0.00 0.08 -0.03 52 0 171 0
27NOV25 80.00 P 0.25 0.25 0.25 0.21 -0.04 52 1 134 -1
27NOV25 82.50 P 0.00 0.00 0.00 0.48 -0.06 52 0 98 0
27NOV25 85.00 P 0.90 0.97 0.90 0.96 -0.06 53 4 72 0
27NOV25 87.50 P 0.00 0.00 0.00 1.70 -0.08 53 0 102 0
27NOV25 90.00 P 2.15 2.15 2.15 2.81 -0.04 53 2 46 +2
27NOV25 92.50 P 0.00 0.00 0.00 4.25 +0.04 54 0 13 0
27NOV25 95.00 P 0.00 0.00 0.00 6.00 +0.09 55 0 42 0
27NOV25 97.50 P 0.00 0.00 0.00 7.80 -0.04 52 0 20 0
27NOV25 100.00 P 9.70 9.70 9.70 10.07 +0.06 56 1 8 -1
27NOV25 102.50 P 0.00 0.00 0.00 12.63 +0.31 67 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 15.10 +0.35 75 0 7 0
27NOV25 107.50 P 0.00 0.00 0.00 17.30 +0.38 69 0 7 0
27NOV25 110.00 P 0.00 0.00 0.00 19.60 -0.19 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 22.10 -0.25 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 24.81 -0.12 90 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 27.87 +0.80 124 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 29.60 -0.48 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 32.22 -0.35 100 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 34.81 +0.61 115 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 37.10 +0.24 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 39.60 -0.56 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 147 0 16 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 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 53 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 0.00 50 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 0.11 0.00 49 0 36 0
30DEC25 67.50 P 0.00 0.00 0.00 0.21 0.00 49 0 62 0
30DEC25 70.00 P 0.54 0.54 0.54 0.36 +0.01 49 3 133 +3
30DEC25 72.50 P 0.00 0.00 0.00 0.58 +0.01 49 0 319 0
30DEC25 75.00 P 0.82 0.99 0.82 0.91 +0.02 49 16 227 +4
30DEC25 77.50 P 0.00 0.00 0.00 1.34 +0.02 49 0 53 0
30DEC25 80.00 P 1.86 1.86 1.86 1.92 +0.04 50 100 214 +100
30DEC25 82.50 P 2.40 2.40 2.40 2.64 +0.06 50 1 67 +1
30DEC25 85.00 P 3.45 3.45 3.45 3.45 0.00 49 1 33 -1
30DEC25 87.50 P 0.00 0.00 0.00 4.58 +0.09 50 0 51 0
30DEC25 90.00 P 0.00 0.00 0.00 5.80 +0.10 50 0 202 0
30DEC25 92.50 P 0.00 0.00 0.00 7.22 +0.13 50 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 8.75 +0.13 50 0 38 0
30DEC25 97.50 P 0.00 0.00 0.00 9.92 -0.09 46 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 11.66 -0.22 45 0 10 0
30DEC25 102.50 P 0.00 0.00 0.00 13.58 +0.16 45 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 15.83 +0.57 47 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 17.75 -0.09 44 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 20.30 +0.39 48 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 22.56 -0.38 48 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 24.93 0.00 49 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 27.87 +0.12 61 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 30.61 +0.53 68 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 32.22 -0.35 52 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 34.81 +0.16 58 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 37.10 -0.52 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.87 -0.29 65 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.12 0.00 50 0 16 0
29JAN26 60.00 P 0.00 0.00 0.00 0.21 0.00 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 0.52 +0.02 50 0 1 0
29JAN26 67.50 P 0.00 0.00 0.00 0.78 +0.04 51 0 2 0
29JAN26 70.00 P 0.00 0.00 0.00 1.11 +0.03 51 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 1.52 +0.03 51 0 100 0
29JAN26 75.00 P 2.12 2.12 2.10 2.05 +0.03 51 15 76 +15
29JAN26 77.50 P 2.66 2.90 2.66 2.71 +0.05 51 21 68 -5
29JAN26 80.00 P 3.40 3.43 3.40 3.44 +0.04 51 100 1,104 +89
29JAN26 82.50 P 0.00 0.00 0.00 4.33 +0.06 51 0 20 0
29JAN26 85.00 P 0.00 0.00 0.00 5.29 +0.02 51 0 31 0
29JAN26 87.50 P 0.00 0.00 0.00 6.47 +0.09 51 0 17 0
29JAN26 90.00 P 0.00 0.00 0.00 7.75 +0.10 51 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 9.14 +0.18 51 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 10.15 -0.36 48 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 11.78 -0.47 48 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 13.44 -0.02 48 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.49 -0.34 50 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.06 +0.03 47 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.88 -0.43 46 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.18 -0.60 47 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.63 +0.25 50 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 25.22 -0.74 44 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 27.87 +0.12 48 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.61 +0.24 54 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 32.54 -0.67 49 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 35.20 +0.55 54 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 37.20 -0.91 46 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 39.87 -0.29 53 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.31 0.00 50 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.45 -0.02 50 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.65 -0.02 50 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.95 -0.03 50 0 1 0
26FEB26 67.50 P 0.00 0.00 0.00 1.28 -0.03 50 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 1.74 +0.01 50 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 2.28 -0.05 50 0 1 0
26FEB26 75.00 P 0.00 0.00 0.00 2.93 -0.05 50 0 0 0
26FEB26 77.50 P 3.39 3.75 3.39 3.66 -0.03 50 120 123 +120
26FEB26 80.00 P 4.70 4.70 4.70 4.53 -0.03 51 50 50 +50
26FEB26 82.50 P 0.00 0.00 0.00 5.49 +0.05 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 6.53 +0.04 51 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 7.73 +0.10 51 0 0 0
26FEB26 90.00 P 9.00 9.20 9.00 9.02 +0.08 51 2 1 +1
26FEB26 92.50 P 0.00 0.00 0.00 10.34 +0.03 50 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 11.85 +0.14 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.88 -0.68 48 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.47 -0.47 47 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.45 -0.21 48 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.01 -0.42 47 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.25 +0.26 48 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.38 -0.27 49 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.50 +0.25 50 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.26 +0.21 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 53 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 0.00 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 +0.01 52 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 +0.01 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.14 0.00 51 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.17 0.00 51 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 0.32 +0.02 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.47 +0.03 52 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.66 +0.02 51 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.95 +0.06 52 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 1.23 +0.04 51 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 1.63 +0.04 51 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 2.10 +0.05 51 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 2.64 +0.05 51 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 3.40 +0.07 52 0 104 0
30MAR26 75.00 P 0.00 0.00 0.00 4.12 +0.08 52 0 113 0
30MAR26 77.50 P 4.92 5.00 4.92 5.01 +0.09 52 100 101 +100
30MAR26 80.00 P 6.08 6.08 6.08 5.89 +0.07 52 1 21 0
30MAR26 82.50 P 0.00 0.00 0.00 6.87 -0.03 52 0 45 0
30MAR26 85.00 P 8.09 8.09 8.09 7.97 -0.03 52 1 495 -1
30MAR26 87.50 P 0.00 0.00 0.00 9.13 -0.07 51 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 10.32 -0.25 51 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 11.88 -0.13 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.13 -0.38 50 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 14.76 -0.33 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.59 -0.20 52 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 18.16 -0.34 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.94 -0.42 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.73 -0.51 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.65 -0.52 51 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 25.33 -0.88 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.57 -0.69 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.83 -0.55 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.08 -0.23 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.84 -0.26 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.15 -0.73 50 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 38.55 -0.33 52 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 40.89 -0.22 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.50 +0.01 53 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 +0.02 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.67 +0.03 53 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.76 +0.03 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.84 +0.02 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 1.14 +0.04 53 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 1.46 +0.05 53 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 1.94 +0.11 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.33 +0.07 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.89 +0.07 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.58 +0.09 53 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.32 +0.09 53 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.03 +0.06 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.94 +0.09 53 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 6.82 +0.04 53 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 7.77 0.00 53 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.80 0.00 53 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 9.90 -0.04 53 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 11.09 -0.03 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.34 -0.03 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.58 -0.13 52 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 15.07 -0.26 52 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.61 -0.23 52 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 18.17 -0.02 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.61 -0.45 52 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 21.39 -0.26 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.19 -0.31 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.93 -0.40 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.76 -0.26 53 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 28.65 -0.04 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.55 -0.09 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.60 +0.01 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.68 0.00 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.82 +0.15 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.58 -0.42 53 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 40.73 +0.32 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.91 +0.18 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.26 +0.04 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.86 +0.04 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 4.60 +0.06 54 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.37 +0.06 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 6.19 +0.08 54 0 2 0
29SEP26 70.00 P 6.97 6.97 6.97 7.05 -0.02 54 1 0 -1
29SEP26 72.50 P 0.00 0.00 0.00 8.00 -0.03 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.01 -0.01 54 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 10.07 -0.01 54 0 0 0
29SEP26 80.00 P 10.77 10.77 10.77 11.19 -0.01 54 1 6 0
29SEP26 82.50 P 0.00 0.00 0.00 12.37 -0.02 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.63 -0.02 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.97 0.00 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.33 -0.02 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.84 +0.06 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.34 +0.04 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.91 +0.10 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.56 -0.05 54 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 24.20 +0.06 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.92 +0.13 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.72 +0.23 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.51 +0.02 54 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 31.38 +0.13 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.11 -0.06 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.19 -0.01 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.07 -0.05 54 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 39.06 +0.11 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.93 -0.02 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.06 +0.10 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.09 +0.16 55 0 0 0
TOTAL PUT 543 8,726 +474
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$ 114.30
21NOV25 92.50 C 0.00 0.00 0.00 22.08 - 139 0 0 -
21NOV25 95.00 C 0.00 0.00 0.00 19.58 -1.24 124 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 17.08 -1.36 110 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 14.33 -1.11 46 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 12.12 -0.83 84 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 9.62 -0.85 70 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 7.11 -0.94 54 0 0 0
21NOV25 110.00 C 4.96 4.96 4.90 4.62 -1.34 39 26 2 +2
21NOV25 112.50 C 3.22 3.22 2.90 2.70 -1.23 39 49 103 +41
21NOV25 115.00 C 1.72 1.73 1.47 1.34 -0.98 39 75 325 +61
21NOV25 117.50 C 1.10 1.10 0.66 0.57 -0.65 40 139 220 +35
21NOV25 120.00 C 0.40 0.46 0.25 0.19 -0.37 40 57 419 -15
21NOV25 122.50 C 0.23 0.23 0.11 0.05 -0.17 40 66 261 +27
21NOV25 125.00 C 0.00 0.00 0.00 0.02 -0.06 43 0 107 0
21NOV25 127.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 161 0
21NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 311 0
21NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 377 0
21NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 118 0
21NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 116 0
21NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 160 0
21NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
21NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
21NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 22 0
27NOV25 87.50 C 0.00 0.00 0.00 26.88 -1.11 56 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 24.31 -1.18 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 22.29 -0.70 89 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 19.86 -1.16 83 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 17.08 -1.36 60 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 14.41 -1.15 37 0 2 0
27NOV25 102.50 C 0.00 0.00 0.00 12.12 -0.98 46 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 9.62 -1.45 38 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 7.56 -1.22 41 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 5.37 -1.01 37 150 238 +148
27NOV25 112.50 C 0.00 0.00 0.00 3.69 -1.14 37 0 221 0
27NOV25 115.00 C 2.98 2.98 2.40 2.42 -0.95 37 8 468 +7
27NOV25 117.50 C 1.73 1.88 1.61 1.52 -0.72 38 147 651 +1
27NOV25 120.00 C 1.11 1.38 0.97 0.86 -0.54 38 315 984 -8
27NOV25 122.50 C 0.80 0.85 0.60 0.45 -0.38 38 97 769 -20
27NOV25 125.00 C 0.46 0.50 0.41 0.22 -0.24 38 115 2,571 -53
27NOV25 127.50 C 0.30 0.30 0.29 0.10 -0.14 38 84 1,932 +13
27NOV25 130.00 C 0.22 0.22 0.18 0.05 -0.07 39 65 2,765 +6
27NOV25 132.50 C 0.14 0.14 0.14 0.02 -0.04 38 2 2,644 0
27NOV25 135.00 C 0.15 0.15 0.11 0.01 -0.02 39 16 1,865 +1
27NOV25 137.50 C 0.11 0.11 0.08 0.01 -0.01 43 84 2,941 -84
27NOV25 140.00 C 0.09 0.10 0.09 0.01 0.00 47 15 3,195 -10
27NOV25 142.50 C 0.06 0.09 0.06 0.01 0.00 51 41 877 -23
27NOV25 145.00 C 0.07 0.08 0.07 0.01 0.00 54 31 1,239 -31
27NOV25 147.50 C 0.06 0.07 0.06 0.01 0.00 58 16 3,693 -16
27NOV25 150.00 C 0.05 0.06 0.04 0.01 0.00 61 16 2,305 -11
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,434 0
27NOV25 155.00 C 0.04 0.04 0.04 0.01 0.00 68 3 960 0
27NOV25 157.50 C 0.04 0.04 0.04 0.01 0.00 71 49 252 0
27NOV25 160.00 C 0.05 0.05 0.05 0.01 0.00 74 2 3,288 0
27NOV25 162.50 C 0.01 0.01 0.01 0.01 0.00 77 94 533 +94
27NOV25 165.00 C 0.01 0.01 0.01 0.01 0.00 80 2 191 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 84 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 172 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 89 0 140 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 92 0 53 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 95 0 99 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 97 0 291 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 100 0 206 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 103 0 73 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 105 0 43 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 108 0 183 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 110 0 384 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 113 0 35 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 115 0 238 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 117 0 930 0
28NOV25 92.50 C 0.00 0.00 0.00 22.29 - 84 0 0 -
28NOV25 95.00 C 0.00 0.00 0.00 19.86 -1.16 78 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 17.08 -1.36 57 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 14.44 -1.12 38 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 12.12 -1.02 43 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 9.77 -1.30 41 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 7.56 -1.30 39 0 0 0
28NOV25 110.00 C 0.00 0.00 0.00 5.50 -1.00 37 0 0 0
28NOV25 112.50 C 0.00 0.00 0.00 3.86 -1.09 37 0 32 0
28NOV25 115.00 C 0.00 0.00 0.00 2.59 -0.92 37 0 3 0
28NOV25 117.50 C 2.08 2.08 1.89 1.69 -0.69 38 79 60 +4
28NOV25 120.00 C 1.37 1.49 1.16 0.99 -0.53 38 150 175 +127
28NOV25 122.50 C 0.00 0.00 0.00 0.55 -0.38 38 0 5 0
28NOV25 125.00 C 0.00 0.00 0.00 0.29 -0.25 38 0 8 0
28NOV25 127.50 C 0.00 0.00 0.00 0.14 -0.16 38 0 800 0
28NOV25 130.00 C 0.00 0.00 0.00 0.07 -0.09 38 0 38 0
28NOV25 132.50 C 0.00 0.00 0.00 0.03 -0.05 38 0 2 0
28NOV25 135.00 C 0.15 0.15 0.15 0.02 -0.02 40 10 55 +10
28NOV25 137.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 6 0
28NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 53.36 +0.20 127 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 49.56 -1.11 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.49 +0.31 116 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 44.42 -1.27 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 42.07 -1.41 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 39.59 -1.12 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 37.12 -1.41 38 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 34.50 -1.35 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 32.12 -1.52 0 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 29.86 -0.92 48 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 27.39 -1.24 45 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 24.76 -1.34 35 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 22.46 -1.11 38 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 19.86 -1.16 31 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 17.71 -0.73 35 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 15.66 -1.46 37 0 63 0
30DEC25 102.50 C 13.69 13.69 13.69 13.46 -1.37 35 1 521 +1
30DEC25 105.00 C 0.00 0.00 0.00 11.33 -1.30 34 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 9.34 -1.17 32 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 7.92 -0.94 34 0 173 0
30DEC25 112.50 C 0.00 0.00 0.00 6.53 -1.05 34 0 202 0
30DEC25 115.00 C 6.09 6.09 5.29 5.29 -1.02 34 108 827 -24
30DEC25 117.50 C 4.39 4.39 4.32 4.29 -0.91 35 180 1,145 +150
30DEC25 120.00 C 3.59 3.69 3.45 3.41 -0.78 35 105 2,478 -52
30DEC25 122.50 C 2.93 2.97 2.88 2.64 -0.69 35 540 1,107 +469
30DEC25 125.00 C 2.70 2.70 2.28 2.01 -0.60 35 64 2,687 +2
30DEC25 127.50 C 1.86 1.86 1.86 1.51 -0.51 35 2 1,914 +2
30DEC25 130.00 C 1.63 1.80 1.53 1.12 -0.43 35 77 6,054 -35
30DEC25 132.50 C 1.43 1.43 1.28 0.82 -0.36 35 40 1,565 -14
30DEC25 135.00 C 1.13 1.13 1.01 0.59 -0.29 35 44 4,561 +3
30DEC25 137.50 C 0.95 0.95 0.83 0.42 -0.23 35 180 1,327 -13
30DEC25 140.00 C 0.80 0.81 0.71 0.30 -0.18 35 38 4,667 -9
30DEC25 142.50 C 0.00 0.00 0.00 0.21 -0.14 35 0 1,820 0
30DEC25 145.00 C 0.00 0.00 0.00 0.14 -0.11 34 0 3,217 0
30DEC25 147.50 C 0.00 0.00 0.00 0.10 -0.08 35 0 1,451 0
30DEC25 150.00 C 0.43 0.44 0.43 0.07 -0.06 35 32 7,878 -2
30DEC25 152.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 1,574 0
30DEC25 155.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 1,971 0
30DEC25 157.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 890 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 883 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 162 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,512 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,187 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 175 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 653 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 230 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 137 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 123 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 62 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 41 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 87 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 74 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 76 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 78 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 85 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 88 0 296 0
29JAN26 92.50 C 0.00 0.00 0.00 23.19 - 37 0 0 -
29JAN26 95.00 C 0.00 0.00 0.00 20.96 -1.68 36 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 18.80 -1.00 36 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.27 -1.71 31 0 2 0
29JAN26 102.50 C 0.00 0.00 0.00 15.32 -1.05 39 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 13.06 -0.85 35 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 11.45 -1.11 36 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 9.86 -1.06 35 0 30 0
29JAN26 112.50 C 8.65 8.65 8.65 8.52 -0.92 35 30 60 +30
29JAN26 115.00 C 7.51 7.51 7.51 7.35 -0.87 36 8 59 -8
29JAN26 117.50 C 0.00 0.00 0.00 6.34 -0.84 36 0 91 0
29JAN26 120.00 C 6.01 6.01 6.01 5.42 -0.70 36 30 169 +30
29JAN26 122.50 C 0.00 0.00 0.00 4.54 -0.64 36 0 336 0
29JAN26 125.00 C 4.21 4.21 4.19 3.78 -0.58 36 12 618 +10
29JAN26 127.50 C 3.70 3.70 3.70 3.13 -0.51 36 6 2,081 0
29JAN26 130.00 C 3.60 3.60 3.20 2.57 -0.46 36 23 327 +18
29JAN26 132.50 C 2.80 2.80 2.80 2.10 -0.40 36 6 540 -6
29JAN26 135.00 C 2.49 2.49 2.43 1.70 -0.36 36 20 616 -18
29JAN26 137.50 C 2.28 2.28 2.10 1.38 -0.30 36 43 455 +3
29JAN26 140.00 C 2.00 2.00 1.85 1.10 -0.27 36 47 774 -35
29JAN26 142.50 C 1.70 1.70 1.70 0.88 -0.23 36 4 511 0
29JAN26 145.00 C 1.44 1.44 1.44 0.70 -0.19 36 2 1,907 0
29JAN26 147.50 C 1.31 1.33 1.31 0.55 -0.17 36 10 518 +10
29JAN26 150.00 C 1.26 1.26 1.16 0.44 -0.13 36 90 442 -2
29JAN26 152.50 C 0.00 0.00 0.00 0.34 -0.11 36 0 253 0
29JAN26 155.00 C 0.00 0.00 0.00 0.27 -0.09 36 0 427 0
29JAN26 157.50 C 0.86 0.86 0.86 0.21 -0.07 36 30 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.16 -0.06 36 0 96 0
29JAN26 162.50 C 0.00 0.00 0.00 0.12 -0.05 36 0 80 0
29JAN26 165.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 58 0
29JAN26 167.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 46 0
29JAN26 172.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
29JAN26 180.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 11 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 143 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
29JAN26 200.00 C 0.24 0.24 0.24 0.01 0.00 41 66 410 +66
26FEB26 92.50 C 0.00 0.00 0.00 23.47 - 32 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 21.59 -1.05 34 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 19.55 -1.07 34 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 17.63 -1.38 34 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 15.57 -1.23 33 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 14.16 -1.61 35 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 12.94 -1.18 36 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 11.14 -0.93 35 0 30 0
26FEB26 112.50 C 10.27 10.27 10.27 9.89 -0.93 35 30 381 +30
26FEB26 115.00 C 9.06 9.06 9.06 8.72 -0.84 35 33 361 +33
26FEB26 117.50 C 8.09 8.09 8.09 7.71 -0.83 36 6 1,060 0
26FEB26 120.00 C 6.99 6.99 6.99 6.79 -0.74 36 36 213 +6
26FEB26 122.50 C 6.25 6.36 6.25 5.87 -0.74 36 71 432 +6
26FEB26 125.00 C 5.48 5.48 5.48 5.05 -0.69 36 30 588 0
26FEB26 127.50 C 5.20 5.20 4.99 4.33 -0.63 36 7 846 +6
26FEB26 130.00 C 4.35 4.35 4.32 3.69 -0.58 36 5 234 0
26FEB26 132.50 C 0.00 0.00 0.00 3.14 -0.53 36 0 61 0
26FEB26 135.00 C 0.00 0.00 0.00 2.66 -0.48 36 0 219 0
26FEB26 137.50 C 0.00 0.00 0.00 2.24 -0.43 36 0 202 0
26FEB26 140.00 C 2.82 2.82 2.72 1.88 -0.39 36 56 298 +56
26FEB26 142.50 C 0.00 0.00 0.00 1.58 -0.34 36 0 53 0
26FEB26 145.00 C 0.00 0.00 0.00 1.32 -0.30 35 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 1.10 -0.26 35 0 62 0
26FEB26 150.00 C 1.83 1.83 1.83 0.91 -0.23 35 3 156 0
26FEB26 152.50 C 1.60 1.60 1.60 0.75 -0.21 35 30 101 0
30MAR26 62.50 C 0.00 0.00 0.00 53.36 -1.00 64 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.08 -2.10 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 48.49 -0.67 58 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.12 -2.52 0 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 42.72 -1.94 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.77 -1.79 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 39.30 -1.15 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 36.92 -0.80 50 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 33.73 -2.01 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 31.20 -2.00 37 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 29.11 -1.64 37 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 27.03 -2.03 38 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 24.85 -2.13 37 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 22.72 -1.39 36 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 21.12 -1.92 37 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 20.11 -0.48 41 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 17.32 -2.07 36 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 15.95 -1.87 37 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 14.66 -0.98 38 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 13.31 -1.13 38 0 369 0
30MAR26 112.50 C 0.00 0.00 0.00 12.07 -0.95 38 0 106 0
30MAR26 115.00 C 11.29 11.30 10.93 10.96 -0.90 38 170 710 +170
30MAR26 117.50 C 10.26 10.26 9.91 9.92 -0.88 38 90 456 +24
30MAR26 120.00 C 0.00 0.00 0.00 8.97 -0.81 39 0 1,325 0
30MAR26 122.50 C 8.67 8.67 8.18 8.12 -0.81 39 21 685 -11
30MAR26 125.00 C 7.58 7.58 7.43 7.24 -0.77 39 251 3,412 +118
30MAR26 127.50 C 7.13 7.13 7.13 6.45 -0.72 39 30 1,103 0
30MAR26 130.00 C 0.00 0.00 0.00 5.73 -0.68 39 0 2,444 0
30MAR26 132.50 C 0.00 0.00 0.00 5.08 -0.64 39 0 520 0
30MAR26 135.00 C 0.00 0.00 0.00 4.49 -0.60 39 0 1,229 0
30MAR26 137.50 C 4.73 4.74 4.73 3.96 -0.56 39 372 849 +372
30MAR26 140.00 C 4.29 4.29 4.29 3.49 -0.52 39 4 10,138 +4
30MAR26 142.50 C 3.99 3.99 3.99 3.07 -0.48 39 3 216 0
30MAR26 145.00 C 3.80 3.80 3.77 2.70 -0.44 39 6 864 0
30MAR26 147.50 C 0.00 0.00 0.00 2.36 -0.41 39 0 499 0
30MAR26 150.00 C 3.11 3.11 3.11 2.07 -0.37 39 3 6,574 +2
30MAR26 152.50 C 2.81 2.81 2.81 1.81 -0.34 39 14 314 +14
30MAR26 155.00 C 2.62 2.62 2.62 1.58 -0.31 38 4 344 +2
30MAR26 157.50 C 2.59 2.59 2.38 1.37 -0.29 38 69 232 +69
30MAR26 160.00 C 2.36 2.36 2.35 1.19 -0.26 38 13 1,764 -2
30MAR26 162.50 C 0.00 0.00 0.00 1.04 -0.23 38 0 124 0
30MAR26 165.00 C 0.00 0.00 0.00 0.90 -0.21 38 0 175 0
30MAR26 167.50 C 0.00 0.00 0.00 0.78 -0.19 38 0 132 0
30MAR26 170.00 C 0.00 0.00 0.00 0.68 -0.17 38 0 284 0
30MAR26 172.50 C 0.00 0.00 0.00 0.58 -0.16 38 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.51 -0.13 38 0 38 0
30MAR26 177.50 C 0.00 0.00 0.00 0.44 -0.12 38 0 151 0
30MAR26 180.00 C 0.00 0.00 0.00 0.38 -0.11 38 0 1,547 0
30MAR26 182.50 C 1.22 1.22 1.22 0.32 -0.10 38 30 60 +30
30MAR26 185.00 C 1.15 1.15 1.10 0.28 -0.09 38 46 163 +22
30MAR26 187.50 C 0.00 0.00 0.00 0.24 -0.08 38 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.21 -0.07 38 0 75 0
30MAR26 192.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.13 -0.05 38 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 3,065 0
30MAR26 205.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 37 0
30MAR26 225.00 C 0.51 0.51 0.51 0.03 -0.01 39 3 77 +3
30MAR26 230.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 71 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 109 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 53.36 -1.70 56 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.67 -0.51 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.49 -1.31 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.69 -1.95 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.46 -0.69 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.10 -0.93 52 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.78 -0.94 50 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.52 -1.08 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.32 -0.42 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.91 -1.69 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.83 -0.81 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.06 -1.52 39 0 1 0
29JUN26 92.50 C 0.00 0.00 0.00 27.25 -0.27 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.35 -1.64 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 22.61 -1.73 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.02 -1.52 38 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 19.38 -2.03 38 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 18.19 -1.76 39 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 16.82 -1.07 39 0 40 0
29JUN26 110.00 C 16.56 16.56 15.75 15.55 -1.01 39 194 233 +190
29JUN26 112.50 C 14.90 14.91 14.68 14.52 -0.92 39 118 481 +118
29JUN26 115.00 C 13.85 13.85 13.85 13.48 -0.92 39 22 243 +22
29JUN26 117.50 C 12.89 12.92 12.89 12.52 -0.87 40 44 463 +44
29JUN26 120.00 C 11.72 11.75 11.70 11.66 -0.81 40 402 678 +400
29JUN26 122.50 C 11.19 11.19 11.19 10.84 -0.78 40 30 389 0
29JUN26 125.00 C 0.00 0.00 0.00 10.08 -0.74 41 0 878 0
29JUN26 127.50 C 0.00 0.00 0.00 9.32 -0.60 41 0 469 0
29JUN26 130.00 C 0.00 0.00 0.00 8.60 -0.60 41 0 362 0
29JUN26 132.50 C 0.00 0.00 0.00 7.89 -0.59 41 0 310 0
29JUN26 135.00 C 7.77 7.77 7.77 7.22 -0.55 41 5 728 -5
29JUN26 137.50 C 7.28 7.28 7.28 6.67 -0.49 40 30 216 +30
29JUN26 140.00 C 6.84 6.84 6.70 6.11 -0.50 40 11 279 -5
29JUN26 142.50 C 6.40 6.40 6.40 5.57 -0.49 40 3 515 0
29JUN26 145.00 C 5.69 5.94 5.69 4.97 -0.56 40 7 363 -5
29JUN26 147.50 C 0.00 0.00 0.00 4.71 -0.41 40 0 216 0
29JUN26 150.00 C 5.36 5.36 5.15 4.30 -0.41 40 6 389 +3
29JUN26 152.50 C 0.00 0.00 0.00 3.90 -0.40 40 0 329 0
29JUN26 155.00 C 0.00 0.00 0.00 3.49 -0.43 40 0 212 0
29JUN26 157.50 C 0.00 0.00 0.00 3.20 -0.42 40 0 302 0
29JUN26 160.00 C 4.05 4.05 4.05 3.00 -0.32 40 5 160 +5
29JUN26 162.50 C 0.00 0.00 0.00 2.64 -0.30 40 0 122 0
29JUN26 165.00 C 0.00 0.00 0.00 2.43 -0.24 40 0 100 0
29SEP26 92.50 C 0.00 0.00 0.00 28.86 -0.49 42 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 26.03 -1.73 38 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 25.53 -1.10 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.02 -1.53 38 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 21.65 -1.98 38 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 20.40 -1.41 38 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.37 -0.01 41 0 0 0
29SEP26 110.00 C 19.30 19.30 18.79 18.38 -1.63 39 3 24 +3
29SEP26 112.50 C 0.00 0.00 0.00 17.29 -1.00 39 0 150 0
29SEP26 115.00 C 0.00 0.00 0.00 16.38 -0.86 40 0 262 0
29SEP26 117.50 C 0.00 0.00 0.00 15.41 -0.86 40 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 14.57 -0.84 40 0 786 0
29SEP26 122.50 C 0.00 0.00 0.00 13.76 -0.83 40 0 628 0
29SEP26 125.00 C 12.88 12.88 12.88 13.01 -0.82 40 1 460 0
29SEP26 127.50 C 0.00 0.00 0.00 12.30 -0.68 41 0 116 0
29SEP26 130.00 C 0.00 0.00 0.00 11.45 -0.67 41 0 261 0
29SEP26 132.50 C 0.00 0.00 0.00 10.82 -0.58 41 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 10.14 -0.58 41 0 184 0
29SEP26 137.50 C 0.00 0.00 0.00 9.46 -0.58 41 0 346 0
29SEP26 140.00 C 9.66 9.66 9.66 8.82 -0.54 41 3 151 +3
29SEP26 142.50 C 0.00 0.00 0.00 8.30 -0.49 41 0 30 0
29SEP26 145.00 C 8.62 8.62 8.62 7.77 -0.49 40 5 40 +5
29SEP26 147.50 C 8.29 8.29 8.29 7.25 -0.49 40 3 0 -3
29SEP26 150.00 C 7.72 7.72 7.64 6.72 -0.49 40 5 123 +5
29SEP26 152.50 C 0.00 0.00 0.00 6.32 -0.40 40 0 2 0
29SEP26 155.00 C 6.98 6.98 6.98 5.93 -0.40 40 4 129 -4
29SEP26 157.50 C 0.00 0.00 0.00 5.54 -0.40 40 0 13 0
29SEP26 160.00 C 6.66 6.66 6.40 5.00 -0.55 40 13 40 0
29SEP26 162.50 C 0.00 0.00 0.00 4.78 -0.38 40 0 31 0
29SEP26 165.00 C 6.00 6.00 5.97 4.37 -0.44 40 4 22 +2
TOTAL CALL 6,195 177,145 +2,644
21NOV25 92.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
21NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
21NOV25 105.00 P 0.07 0.07 0.07 0.02 -0.01 42 3 27 +3
21NOV25 107.50 P 0.00 0.00 0.00 0.08 -0.03 40 0 104 0
21NOV25 110.00 P 0.30 0.34 0.27 0.31 -0.05 40 366 698 +171
21NOV25 112.50 P 0.80 1.00 0.77 0.88 +0.04 39 495 632 +236
21NOV25 115.00 P 1.74 2.08 1.74 2.04 +0.27 40 43 305 +3
21NOV25 117.50 P 3.52 3.52 3.52 3.79 +0.59 42 2 461 -2
21NOV25 120.00 P 5.70 5.70 5.70 5.96 +0.70 45 4 223 -2
21NOV25 122.50 P 8.14 8.14 8.14 8.33 +1.04 50 2 91 -2
21NOV25 125.00 P 0.00 0.00 0.00 10.70 +1.05 0 0 30 0
21NOV25 127.50 P 0.00 0.00 0.00 13.20 +1.09 0 0 41 0
21NOV25 130.00 P 0.00 0.00 0.00 15.70 +1.10 0 0 0 -17
21NOV25 132.50 P 0.00 0.00 0.00 18.20 +1.10 0 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 20.81 +1.08 98 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 23.20 +1.10 0 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 25.81 +1.13 115 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 28.31 +1.16 124 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 30.81 +0.61 132 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 33.31 +0.62 140 0 0 0
27NOV25 87.50 P 0.03 0.03 0.03 0.01 0.00 63 2 418 -2
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 175 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 284 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 594 0
27NOV25 100.00 P 0.10 0.10 0.08 0.03 -0.01 38 42 1,545 -40
27NOV25 102.50 P 0.17 0.17 0.13 0.09 -0.01 38 217 618 -39
27NOV25 105.00 P 0.32 0.32 0.25 0.23 -0.02 38 80 986 -5
27NOV25 107.50 P 0.52 0.55 0.47 0.50 -0.01 37 113 1,282 +53
27NOV25 110.00 P 0.95 1.10 0.93 1.01 +0.04 37 171 2,177 +102
27NOV25 112.50 P 1.63 1.90 1.60 1.82 +0.13 37 128 3,320 -50
27NOV25 115.00 P 3.04 3.14 2.82 3.07 +0.35 38 341 3,235 -123
27NOV25 117.50 P 4.15 4.75 4.15 4.68 +0.53 39 23 2,355 -19
27NOV25 120.00 P 5.95 6.66 5.95 6.59 +0.68 40 1,071 4,136 -649
27NOV25 122.50 P 7.91 8.66 7.91 8.51 +0.46 36 39 2,224 -21
27NOV25 125.00 P 10.96 11.66 10.71 11.17 +0.91 48 23 1,718 -8
27NOV25 127.50 P 13.09 13.15 13.09 13.24 +0.67 37 2 1,212 -2
27NOV25 130.00 P 0.00 0.00 0.00 15.89 +0.80 52 1 2,249 -1
27NOV25 132.50 P 0.00 0.00 0.00 18.35 +1.24 56 0 3,388 0
27NOV25 135.00 P 21.68 21.68 21.00 21.00 +0.81 69 2 756 -2
27NOV25 137.50 P 0.00 0.00 0.00 23.35 +0.59 67 0 339 0
27NOV25 140.00 P 0.00 0.00 0.00 25.81 +0.47 69 0 738 0
27NOV25 142.50 P 27.88 27.88 27.88 29.05 +1.90 106 18 115 -18
27NOV25 145.00 P 0.00 0.00 0.00 30.81 +0.32 79 0 101 0
27NOV25 147.50 P 0.00 0.00 0.00 33.37 +0.68 88 0 18 0
27NOV25 150.00 P 0.00 0.00 0.00 35.70 +1.10 0 0 12 -18
27NOV25 152.50 P 0.00 0.00 0.00 38.20 +0.97 0 0 20 0
27NOV25 155.00 P 0.00 0.00 0.00 40.70 +0.87 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 43.58 +1.43 120 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 45.70 +1.10 0 0 150 -13
27NOV25 162.50 P 47.90 47.90 47.90 48.49 +0.71 124 5 0 0
27NOV25 165.00 P 0.00 0.00 0.00 51.01 +0.13 130 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 54.14 +1.42 162 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 55.70 -0.05 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 58.20 +0.13 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 61.60 +1.04 174 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 63.33 +0.55 134 0 150 0
27NOV25 180.00 P 0.00 0.00 0.00 65.94 +1.34 148 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 68.62 +1.52 165 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 71.11 +0.63 167 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 73.24 +0.86 134 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 75.70 +0.81 0 0 100 0
27NOV25 192.50 P 0.00 0.00 0.00 78.20 +0.22 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 80.70 +0.91 0 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 83.20 +0.22 0 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 85.88 +1.28 170 0 30 0
28NOV25 92.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28NOV25 100.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28NOV25 102.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
28NOV25 105.00 P 0.35 0.35 0.35 0.29 -0.01 38 6 127 +6
28NOV25 107.50 P 0.00 0.00 0.00 0.62 +0.02 38 0 0 0
28NOV25 110.00 P 1.19 1.19 1.09 1.13 +0.07 37 8 61 +4
28NOV25 112.50 P 1.93 1.98 1.80 1.95 +0.15 37 110 80 +78
28NOV25 115.00 P 3.26 3.26 3.26 3.23 +0.38 38 2 5 0
28NOV25 117.50 P 0.00 0.00 0.00 4.81 +0.53 39 0 0 0
28NOV25 120.00 P 6.50 6.50 6.50 6.73 +0.69 40 2 30 0
28NOV25 122.50 P 0.00 0.00 0.00 8.82 +0.77 42 0 200 0
28NOV25 125.00 P 0.00 0.00 0.00 11.22 +0.96 47 0 5 0
28NOV25 127.50 P 0.00 0.00 0.00 13.58 +1.01 50 0 0 0
28NOV25 130.00 P 0.00 0.00 0.00 16.18 +1.09 60 0 0 0
28NOV25 132.50 P 0.00 0.00 0.00 18.44 +1.32 57 0 0 0
28NOV25 135.00 P 0.00 0.00 0.00 21.00 +0.81 66 0 200 0
28NOV25 137.50 P 0.00 0.00 0.00 23.40 +0.64 66 0 0 0
28NOV25 140.00 P 0.00 0.00 0.00 25.97 +0.63 75 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 62 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 55 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
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 0.00 0.00 0.00 0.01 -0.01 35 0 59 0
30DEC25 85.00 P 0.00 0.00 0.00 0.03 0.00 36 0 305 0
30DEC25 87.50 P 0.22 0.22 0.22 0.05 -0.01 35 1 72 +1
30DEC25 90.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 926 0
30DEC25 92.50 P 0.00 0.00 0.00 0.17 -0.02 35 0 400 0
30DEC25 95.00 P 0.00 0.00 0.00 0.30 -0.03 35 0 891 0
30DEC25 97.50 P 0.60 0.60 0.60 0.50 -0.04 35 50 469 +50
30DEC25 100.00 P 0.90 0.90 0.88 0.80 -0.03 35 54 6,905 +33
30DEC25 102.50 P 1.20 1.25 1.20 1.21 -0.03 35 100 3,605 +32
30DEC25 105.00 P 1.67 1.77 1.65 1.71 +0.04 34 385 3,934 +52
30DEC25 107.50 P 2.31 2.46 2.26 2.38 +0.07 34 400 3,013 +18
30DEC25 110.00 P 3.09 3.35 3.02 3.21 +0.10 34 1,615 7,891 +720
30DEC25 112.50 P 4.12 4.35 4.10 4.31 +0.23 34 27 2,432 +24
30DEC25 115.00 P 5.68 5.68 5.34 5.58 +0.30 35 255 10,291 +116
30DEC25 117.50 P 7.20 7.20 6.54 7.08 +0.34 35 8 4,716 +3
30DEC25 120.00 P 8.90 8.90 8.40 8.75 +0.46 36 12 11,054 -8
30DEC25 122.50 P 10.77 10.77 10.77 10.63 +0.74 37 1 2,937 -1
30DEC25 125.00 P 12.38 12.50 12.38 12.50 +0.81 36 6 5,600 -2
30DEC25 127.50 P 0.00 0.00 0.00 14.71 +0.75 38 0 1,969 0
30DEC25 130.00 P 0.00 0.00 0.00 16.92 +1.16 40 0 10,531 0
30DEC25 132.50 P 0.00 0.00 0.00 19.04 +0.79 39 0 1,703 0
30DEC25 135.00 P 0.00 0.00 0.00 21.36 +0.66 41 0 3,140 0
30DEC25 137.50 P 0.00 0.00 0.00 23.64 +0.81 40 0 560 0
30DEC25 140.00 P 0.00 0.00 0.00 26.52 +1.18 49 0 2,067 0
30DEC25 142.50 P 0.00 0.00 0.00 29.05 +1.26 52 0 454 0
30DEC25 145.00 P 0.00 0.00 0.00 31.62 +1.13 56 0 1,748 0
30DEC25 147.50 P 0.00 0.00 0.00 34.20 +1.51 60 0 463 0
30DEC25 150.00 P 35.50 35.50 35.34 35.70 +0.90 0 92 325 +30
30DEC25 152.50 P 0.00 0.00 0.00 38.42 +1.19 52 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 40.94 +1.11 55 0 567 -42
30DEC25 157.50 P 0.00 0.00 0.00 44.13 +1.98 69 0 25 0
30DEC25 160.00 P 0.00 0.00 0.00 45.94 +1.34 59 0 155 0
30DEC25 162.50 P 0.00 0.00 0.00 49.12 +1.34 74 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 51.62 +0.74 77 0 46 0
30DEC25 167.50 P 0.00 0.00 0.00 54.14 +1.42 79 0 15 0
30DEC25 170.00 P 0.00 0.00 0.00 55.70 -0.05 0 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 58.20 +0.13 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 61.60 +1.04 85 0 51 0
30DEC25 177.50 P 0.00 0.00 0.00 63.41 +0.63 72 0 25 0
30DEC25 180.00 P 65.65 65.65 65.65 65.94 +1.16 75 1 15 +1
30DEC25 182.50 P 0.00 0.00 0.00 68.62 +1.46 82 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 71.11 +0.56 83 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 73.24 +0.80 72 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 75.70 +0.15 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 78.28 +0.30 78 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 80.88 +1.03 84 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 83.37 +0.39 85 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 85.88 +1.05 87 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 91.10 +0.56 97 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 95.85 +0.31 92 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 100.70 +1.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 105.70 +0.78 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 110.70 +0.88 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 115.70 +1.07 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 120.70 +0.87 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 125.85 +1.01 109 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 130.88 +0.60 113 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 135.70 +1.08 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 140.84 +1.24 116 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 145.70 +1.10 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 150.85 +0.31 121 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 155.70 +1.10 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 160.70 +1.04 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 165.70 +0.15 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 170.70 +0.16 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 176.07 +1.47 141 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 180.70 +1.10 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 185.70 +0.76 0 0 0 0
29JAN26 92.50 P 0.81 0.81 0.77 0.67 - 36 42 42 -
29JAN26 95.00 P 1.01 1.01 1.01 0.96 +0.03 36 46 106 +46
29JAN26 97.50 P 1.33 1.34 1.33 1.32 +0.05 36 32 62 +32
29JAN26 100.00 P 1.67 1.67 1.67 1.74 +0.07 35 30 397 +30
29JAN26 102.50 P 2.16 2.27 2.14 2.31 +0.09 35 116 1,315 +15
29JAN26 105.00 P 2.95 2.95 2.95 3.00 +0.13 35 19 831 0
29JAN26 107.50 P 3.78 3.78 3.78 3.82 +0.17 35 7 908 0
29JAN26 110.00 P 4.64 4.70 4.64 4.80 +0.23 35 9 612 -1
29JAN26 112.50 P 5.60 6.00 5.60 5.96 +0.34 35 6 3,580 -2
29JAN26 115.00 P 7.01 7.11 7.01 7.28 +0.40 35 36 4,789 0
29JAN26 117.50 P 8.82 8.82 8.82 8.78 +0.45 36 30 2,525 +30
29JAN26 120.00 P 10.20 10.20 10.17 10.45 +0.52 37 24 1,257 +20
29JAN26 122.50 P 11.98 11.98 11.98 12.17 +0.57 37 2 1,831 0
29JAN26 125.00 P 13.41 13.41 13.41 14.06 +0.65 38 1 5,722 0
29JAN26 127.50 P 0.00 0.00 0.00 16.00 +0.68 38 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 18.01 +0.68 39 0 753 0
29JAN26 132.50 P 0.00 0.00 0.00 20.16 +0.77 40 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 22.30 +1.14 40 0 384 0
29JAN26 137.50 P 0.00 0.00 0.00 24.48 +0.89 40 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 26.73 +1.20 41 0 211 0
29JAN26 142.50 P 0.00 0.00 0.00 29.05 +0.64 42 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 31.81 +1.32 46 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 34.20 +1.51 48 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 36.42 +1.62 47 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 38.42 +1.19 42 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 41.72 +1.89 54 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 44.13 +1.60 55 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 45.94 +0.15 48 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 49.12 +1.34 59 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 51.62 +0.74 61 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 54.14 +1.42 63 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 56.61 +0.86 64 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 58.44 +0.37 56 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 61.73 +1.17 69 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 63.41 +0.63 59 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 65.94 +1.16 61 0 1 0
29JAN26 182.50 P 0.00 0.00 0.00 68.62 +1.28 66 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 71.11 +0.56 67 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 73.24 +0.80 59 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 75.70 +0.15 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 78.60 +0.62 71 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 81.52 +1.67 79 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 83.37 +0.39 69 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 85.88 +1.05 70 0 0 -8
26FEB26 92.50 P 1.12 1.13 1.12 1.15 - 36 40 40 -
26FEB26 95.00 P 1.49 1.49 1.49 1.49 +0.04 35 1 134 +1
26FEB26 97.50 P 1.92 1.92 1.92 1.92 +0.02 35 30 100 +30
26FEB26 100.00 P 2.45 2.45 2.45 2.48 +0.05 35 6 653 0
26FEB26 102.50 P 3.02 3.10 3.01 3.12 +0.07 35 35 446 +20
26FEB26 105.00 P 3.73 3.91 3.72 3.90 +0.08 35 296 812 +212
26FEB26 107.50 P 4.72 4.78 4.72 4.79 +0.13 34 28 446 +22
26FEB26 110.00 P 5.76 5.82 5.69 5.83 +0.20 35 165 729 +155
26FEB26 112.50 P 7.05 7.05 6.87 7.02 +0.31 35 167 884 +137
26FEB26 115.00 P 8.47 8.47 8.13 8.35 +0.37 35 260 5,904 +200
26FEB26 117.50 P 0.00 0.00 0.00 9.84 +0.49 35 0 1,082 0
26FEB26 120.00 P 11.00 11.28 11.00 11.44 +0.45 36 3 661 +1
26FEB26 122.50 P 13.12 13.12 13.12 13.15 +0.66 36 1 1,083 0
26FEB26 125.00 P 0.00 0.00 0.00 14.97 +0.59 37 0 504 0
26FEB26 127.50 P 0.00 0.00 0.00 16.88 +0.66 37 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 18.86 +0.69 38 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 20.87 +0.61 38 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.01 +1.20 39 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.16 +0.71 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 27.42 +0.79 40 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 29.75 +0.84 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.12 +1.13 43 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 34.20 +0.84 42 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 36.97 +1.37 46 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 38.62 +0.74 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 39 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 0.00 39 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 0.00 39 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.18 -0.01 38 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.26 -0.01 38 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.38 -0.02 38 0 181 0
30MAR26 80.00 P 0.00 0.00 0.00 0.54 -0.02 38 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 0.73 -0.02 38 0 72 0
30MAR26 85.00 P 0.00 0.00 0.00 1.01 -0.01 38 0 4,087 0
30MAR26 87.50 P 0.00 0.00 0.00 1.33 -0.01 38 0 403 0
30MAR26 90.00 P 0.00 0.00 0.00 1.69 +0.04 38 1,250 3,013 +1,250
30MAR26 92.50 P 2.17 2.17 2.06 2.07 0.00 38 42 224 +6
30MAR26 95.00 P 2.63 2.63 2.63 2.56 +0.01 38 30 4,038 +30
30MAR26 97.50 P 3.04 3.13 3.02 3.20 +0.03 38 126 4,124 +66
30MAR26 100.00 P 3.80 3.83 3.68 3.90 +0.09 38 617 2,826 +447
30MAR26 102.50 P 4.46 4.57 4.46 4.66 +0.05 37 418 1,023 +242
30MAR26 105.00 P 5.49 5.49 5.38 5.53 +0.11 37 106 3,134 0
30MAR26 107.50 P 6.39 6.47 6.39 6.54 +0.13 37 160 2,590 +30
30MAR26 110.00 P 7.45 7.68 7.42 7.71 +0.31 38 836 12,185 +388
30MAR26 112.50 P 8.68 8.81 8.66 8.91 +0.34 38 66 1,255 +66
30MAR26 115.00 P 10.03 10.03 10.03 10.25 +0.48 38 22 7,808 0
30MAR26 117.50 P 0.00 0.00 0.00 11.77 +0.44 38 0 1,850 0
30MAR26 120.00 P 0.00 0.00 0.00 13.32 +0.62 39 0 11,204 0
30MAR26 122.50 P 0.00 0.00 0.00 14.83 +0.35 38 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 16.72 +0.56 39 0 5,183 0
30MAR26 127.50 P 0.00 0.00 0.00 18.56 +0.61 40 0 1,107 0
30MAR26 130.00 P 20.42 20.42 20.42 20.45 +0.64 40 2 1,596 0
30MAR26 132.50 P 0.00 0.00 0.00 22.42 +0.51 41 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 24.37 +0.49 41 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 26.39 +0.66 41 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 28.49 +0.68 42 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 30.51 +1.31 41 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 33.05 +1.51 43 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 34.54 +1.16 40 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 36.99 +0.99 41 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 40.01 +1.50 46 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 41.72 +1.22 43 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 44.59 +1.65 47 0 406 0
30MAR26 160.00 P 0.00 0.00 0.00 46.44 +0.65 43 0 249 0
30MAR26 162.50 P 0.00 0.00 0.00 49.78 +2.00 51 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 51.62 +0.74 48 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 54.45 +1.73 52 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 56.61 +0.86 51 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 58.44 +0.37 45 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 61.73 +1.17 54 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 63.53 +0.75 49 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 66.95 +2.17 59 0 18 0
30MAR26 182.50 P 0.00 0.00 0.00 68.62 +1.09 52 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 71.11 +0.56 53 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 73.24 +0.80 48 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 75.70 +0.15 0 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 78.69 +0.71 58 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 81.52 +1.67 62 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 83.37 +0.39 55 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 85.94 +1.11 58 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 91.10 +0.56 62 0 1 0
30MAR26 210.00 P 0.00 0.00 0.00 95.97 +0.43 62 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.89 +1.29 63 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 105.73 +0.81 60 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 110.70 +0.88 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 115.85 +1.22 67 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 120.90 +1.07 70 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 125.91 +1.07 72 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 130.88 +0.60 73 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 135.70 +1.08 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 140.84 +1.24 75 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 145.70 +1.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 150.85 +0.31 78 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 155.96 +1.36 82 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 160.90 +1.24 82 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 165.75 +0.20 80 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 170.80 +0.26 83 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 176.07 +1.47 90 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 180.91 +1.17 88 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 185.70 +0.76 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.29 0.00 40 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.42 +0.01 40 0 31 0
29JUN26 67.50 P 0.00 0.00 0.00 0.57 +0.02 40 0 2 0
29JUN26 70.00 P 0.00 0.00 0.00 0.77 +0.02 40 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 1.00 +0.03 40 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 1.29 +0.03 40 0 132 0
29JUN26 77.50 P 0.00 0.00 0.00 1.61 +0.02 40 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.97 -0.02 40 0 282 0
29JUN26 82.50 P 0.00 0.00 0.00 2.37 +0.01 39 0 1,764 0
29JUN26 85.00 P 0.00 0.00 0.00 2.86 +0.07 39 0 359 0
29JUN26 87.50 P 0.00 0.00 0.00 3.43 +0.10 39 0 227 0
29JUN26 90.00 P 0.00 0.00 0.00 4.08 +0.10 39 0 678 0
29JUN26 92.50 P 0.00 0.00 0.00 4.77 +0.14 39 0 70 0
29JUN26 95.00 P 0.00 0.00 0.00 5.59 +0.15 39 0 321 0
29JUN26 97.50 P 0.00 0.00 0.00 6.41 +0.15 39 0 311 0
29JUN26 100.00 P 0.00 0.00 0.00 7.38 +0.21 39 0 396 0
29JUN26 102.50 P 8.20 8.20 8.12 8.38 +0.21 39 126 1,460 +96
29JUN26 105.00 P 0.00 0.00 0.00 9.44 +0.26 39 0 760 0
29JUN26 107.50 P 0.00 0.00 0.00 10.63 +0.27 39 0 1,058 0
29JUN26 110.00 P 11.77 11.97 11.75 11.95 +0.32 39 265 1,955 +265
29JUN26 112.50 P 13.17 13.27 13.15 13.35 +0.36 39 74 1,661 +64
29JUN26 115.00 P 14.65 14.73 14.65 14.81 +0.38 39 47 1,322 +45
29JUN26 117.50 P 16.13 16.19 16.13 16.36 +0.42 40 60 2,275 +60
29JUN26 120.00 P 0.00 0.00 0.00 18.19 +1.22 41 0 1,923 0
29JUN26 122.50 P 19.50 19.50 19.50 19.24 +0.13 39 5 693 +5
29JUN26 125.00 P 21.50 21.50 21.50 20.60 -0.40 38 5 1,115 0
29JUN26 127.50 P 23.30 23.30 23.30 23.30 +1.08 41 5 646 0
29JUN26 130.00 P 0.00 0.00 0.00 25.35 +1.02 42 0 876 0
29JUN26 132.50 P 0.00 0.00 0.00 27.14 +1.16 42 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 29.20 +1.30 42 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 31.15 +1.52 43 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 33.23 +1.55 43 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 34.29 +0.75 40 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 37.37 +0.88 44 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 39.43 +1.81 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.46 +0.93 44 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 43.84 +1.54 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.04 +1.17 45 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.19 +0.91 45 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.47 +1.39 46 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 52.71 +1.58 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.24 +1.82 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.50 +0.16 39 0 289 0
29SEP26 95.00 P 0.00 0.00 0.00 7.34 +0.16 39 0 144 0
29SEP26 97.50 P 8.35 8.35 8.35 8.31 +0.22 39 30 786 0
29SEP26 100.00 P 0.00 0.00 0.00 9.32 +0.21 39 0 1,568 0
29SEP26 102.50 P 10.13 10.20 10.13 10.39 +0.26 39 31 632 +31
29SEP26 105.00 P 11.20 11.55 11.20 11.58 +0.31 39 1,386 1,484 +1,379
29SEP26 107.50 P 0.00 0.00 0.00 12.84 +0.31 39 0 130 0
29SEP26 110.00 P 0.00 0.00 0.00 14.21 +0.36 39 0 1,038 0
29SEP26 112.50 P 15.40 15.54 15.40 15.62 +0.37 40 21 198 +21
29SEP26 115.00 P 16.87 16.87 16.81 17.11 +0.39 40 90 500 +90
29SEP26 117.50 P 18.41 18.41 18.41 18.64 +0.40 40 30 405 +1
29SEP26 120.00 P 0.00 0.00 0.00 20.34 +0.88 40 0 718 0
29SEP26 122.50 P 0.00 0.00 0.00 22.11 +0.64 41 0 409 0
29SEP26 125.00 P 23.50 23.50 23.50 23.34 +0.68 40 1 505 +1
29SEP26 127.50 P 0.00 0.00 0.00 25.70 +0.79 42 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 27.50 +1.00 42 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 28.34 -0.08 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.22 +0.33 40 0 99 0
29SEP26 137.50 P 0.00 0.00 0.00 33.16 +0.98 42 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 34.75 +0.48 42 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 37.11 +1.03 43 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.57 +0.33 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.62 +0.90 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.26 +1.00 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.25 +1.00 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.36 +1.05 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.06 +0.49 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.95 +1.45 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.17 +1.23 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.45 +1.64 45 0 7 0
TOTAL PUT 13,611 278,005 +6,173
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$ 67.00
27NOV25 40.00 C 0.00 0.00 0.00 27.03 -2.41 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 26.04 -2.40 106 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 25.04 -2.52 99 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 24.04 -2.52 92 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 23.04 -2.40 84 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 22.04 -2.40 75 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 21.04 -2.40 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 20.04 -2.41 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 19.04 -2.41 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 18.04 -2.54 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 17.04 -2.41 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 14.55 -2.53 55 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 12.05 -2.84 42 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 9.54 -2.63 0 0 14 0
27NOV25 60.00 C 0.00 0.00 0.00 7.19 -2.35 47 0 33 0
27NOV25 62.50 C 0.00 0.00 0.00 4.90 -2.33 43 0 228 0
27NOV25 65.00 C 0.00 0.00 0.00 3.08 -2.06 45 0 132 0
27NOV25 67.50 C 2.49 2.50 1.59 1.72 -1.60 45 52 287 +37
27NOV25 70.00 C 1.37 1.37 0.80 0.89 -1.23 47 77 199 +30
27NOV25 72.50 C 0.54 0.55 0.40 0.40 -0.72 47 31 265 -21
27NOV25 75.00 C 0.27 0.27 0.27 0.16 -0.44 47 23 157 +15
27NOV25 77.50 C 0.00 0.00 0.00 0.06 -0.22 48 0 180 0
27NOV25 80.00 C 0.00 0.00 0.00 0.02 -0.10 48 0 166 0
27NOV25 82.50 C 0.05 0.05 0.05 0.01 -0.04 51 15 56 +15
27NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 54 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 48.58 -2.40 124 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 48.08 -2.40 116 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 47.58 -2.40 101 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 47.08 -2.40 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 46.09 -2.40 112 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 45.09 -2.40 89 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 44.09 -2.41 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 43.10 -2.40 94 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 42.10 -2.40 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 41.11 -2.40 91 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 40.11 -2.40 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 39.11 -2.41 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 38.12 -2.40 76 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 37.12 -2.98 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 36.13 -2.40 74 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.13 -2.40 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 34.13 -3.06 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 33.14 -2.40 61 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 32.14 -2.93 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 31.15 -2.87 60 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 30.38 -2.28 97 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 29.16 -2.40 57 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 28.16 -2.40 48 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 27.16 -2.87 0 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 26.17 -2.55 48 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.17 -2.41 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 24.18 -2.40 45 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.18 -2.41 37 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.09 -2.65 0 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 21.17 -2.84 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.14 -3.12 0 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 19.23 -3.04 43 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 18.04 -3.22 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.28 -2.67 44 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 14.78 -2.61 36 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 12.41 -2.56 37 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 10.47 -2.12 44 0 22 0
30DEC25 60.00 C 0.00 0.00 0.00 8.19 -2.34 39 0 37 0
30DEC25 62.50 C 0.00 0.00 0.00 6.48 -2.39 41 0 160 0
30DEC25 65.00 C 5.41 5.41 5.08 5.08 -1.82 43 61 247 +38
30DEC25 67.50 C 4.12 4.14 3.68 3.81 -1.57 43 20 198 0
30DEC25 70.00 C 3.03 3.03 2.86 2.86 -1.34 44 41 458 +34
30DEC25 72.50 C 2.25 2.29 2.14 2.04 -1.16 43 21 120 +11
30DEC25 75.00 C 1.68 1.71 1.39 1.48 -0.90 44 142 156 -61
30DEC25 77.50 C 1.18 1.18 1.00 1.01 -0.71 44 22 210 +9
30DEC25 80.00 C 0.91 0.91 0.91 0.68 -0.54 44 1 76 0
30DEC25 82.50 C 0.69 0.69 0.57 0.45 -0.40 44 42 1,606 -3
30DEC25 85.00 C 0.00 0.00 0.00 0.29 -0.29 44 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.18 -0.21 44 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.12 -0.14 44 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.07 -0.10 44 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 22.39 -2.38 44 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.17 -3.11 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.44 -2.82 42 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.33 -2.94 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.56 -3.00 43 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.49 -3.10 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.11 -2.64 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.90 -2.45 37 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 10.96 -2.70 39 0 156 0
29JAN26 60.00 C 0.00 0.00 0.00 9.21 -2.43 40 0 60 0
29JAN26 62.50 C 8.06 8.06 8.06 7.75 -2.11 42 15 85 +15
29JAN26 65.00 C 0.00 0.00 0.00 6.33 -1.73 43 0 148 0
29JAN26 67.50 C 6.43 6.43 6.43 5.13 -1.55 43 15 39 +9
29JAN26 70.00 C 5.26 5.26 5.26 4.14 -1.38 43 15 65 +15
29JAN26 72.50 C 0.00 0.00 0.00 3.30 -1.23 44 0 49 0
29JAN26 75.00 C 0.00 0.00 0.00 2.62 -1.09 44 0 105 0
29JAN26 77.50 C 0.00 0.00 0.00 2.02 -0.94 44 0 77 0
29JAN26 80.00 C 1.80 1.80 1.80 1.55 -0.78 44 2 65 +2
29JAN26 82.50 C 1.53 1.53 1.53 1.17 -0.65 44 6 79 +6
29JAN26 85.00 C 0.00 0.00 0.00 0.88 -0.53 44 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.65 -0.43 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.48 -0.32 44 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.35 - 44 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 22.39 -3.16 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.20 -3.58 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.44 -2.82 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.94 -2.93 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.01 -2.55 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.15 -2.44 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.01 -2.43 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.58 -3.03 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.91 -2.19 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.12 -2.18 41 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 8.63 -2.40 42 0 25 0
26FEB26 65.00 C 0.00 0.00 0.00 7.75 -1.72 46 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 6.25 -1.65 44 0 325 0
26FEB26 70.00 C 5.59 5.59 5.59 5.22 -1.45 44 15 301 0
26FEB26 72.50 C 0.00 0.00 0.00 4.34 -1.32 44 0 45 0
26FEB26 75.00 C 3.65 3.65 3.65 3.61 -1.18 45 15 30 0
26FEB26 77.50 C 0.00 0.00 0.00 3.00 -1.00 45 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 2.43 -0.88 45 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 1.96 -0.76 45 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 1.57 -0.66 45 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 1.26 -0.56 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 1.00 -0.43 45 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.77 - 44 0 0 -
30MAR26 19.50 C 0.00 0.00 0.00 47.75 -2.40 61 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 47.26 -2.40 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 46.27 -2.40 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 45.28 -2.40 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 44.29 -2.41 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 43.31 -2.40 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.32 -2.40 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 41.33 -2.40 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 40.35 -2.40 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 39.36 -2.40 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 38.37 -2.41 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.39 -2.82 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 36.40 -2.41 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 35.42 -2.40 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.13 -3.06 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.14 -2.72 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.65 -3.00 59 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 31.33 -3.29 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 30.38 -3.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.80 -2.88 56 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.33 -2.75 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 27.32 -3.58 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.99 -2.30 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.60 -2.56 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.62 -2.79 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.17 -2.87 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.70 -3.29 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.81 -2.97 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.93 -3.36 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.08 -2.79 40 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 19.69 -2.28 48 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 18.82 -2.80 47 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 16.80 -2.03 46 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 14.64 -2.25 44 0 9 0
30MAR26 57.50 C 0.00 0.00 0.00 13.06 -1.99 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.51 -1.83 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 9.68 -2.22 43 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 8.40 -2.09 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.30 -1.73 44 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 6.47 -1.49 45 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 5.59 -1.26 46 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 4.82 -1.21 46 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 4.09 -1.10 46 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 3.45 -1.14 46 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 2.91 -1.05 46 0 18 0
30MAR26 85.00 C 0.00 0.00 0.00 2.44 -0.95 46 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.05 -0.84 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.71 -0.68 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.38 -0.65 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 37.82 -2.39 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 36.94 -2.54 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 35.93 -2.25 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 35.02 -2.21 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.23 -2.05 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.18 -2.47 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.26 -2.71 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.34 -2.65 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.43 -2.63 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.52 -2.78 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.63 -2.63 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.75 -2.95 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.87 -2.74 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.10 -2.59 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.82 -3.00 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.59 -1.99 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.49 -2.53 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.74 -2.20 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.98 -2.58 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.71 -2.42 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.98 -2.40 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.16 -2.32 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.84 -1.87 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 14.80 -2.43 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.39 -2.11 44 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 12.09 -1.97 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.89 -1.87 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.00 -1.53 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.78 -1.63 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 8.12 -1.29 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.27 -1.31 46 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 6.58 -1.20 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.89 -1.08 47 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 5.31 -1.00 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.72 -0.99 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 4.20 -0.91 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.73 -0.84 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 3.32 -0.77 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.38 -2.18 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.64 -2.16 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.91 -2.14 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.19 -2.12 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.49 -2.09 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.81 -2.07 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.16 -2.01 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.66 -1.89 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.16 -2.10 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.66 -2.47 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.38 -1.93 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.26 -1.77 46 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 12.12 -1.61 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 11.14 -1.74 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.08 -1.70 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.35 -1.51 46 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 8.58 -1.47 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.08 -1.21 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.29 -1.30 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 6.71 -1.23 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 6.25 -1.04 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.71 -0.99 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.22 -0.93 47 0 2 0
TOTAL CALL 631 8,605 +151
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 121 0 8 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 135 0
27NOV25 52.50 P 0.05 0.05 0.05 0.01 0.00 61 4 170 -4
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 144 0
27NOV25 57.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 190 0
27NOV25 60.00 P 0.22 0.22 0.21 0.14 +0.05 47 6 177 -6
27NOV25 62.50 P 0.42 0.42 0.42 0.45 +0.17 47 3 115 +3
27NOV25 65.00 P 1.01 1.36 1.00 1.12 +0.46 48 68 228 -20
27NOV25 67.50 P 1.95 2.28 1.95 2.28 +0.82 48 65 53 -15
27NOV25 70.00 P 3.38 3.78 3.38 3.94 +1.39 50 16 59 0
27NOV25 72.50 P 6.50 6.50 6.50 6.02 +1.83 53 2 4 -2
27NOV25 75.00 P 0.00 0.00 0.00 8.35 +2.22 60 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 10.84 +2.52 72 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 13.37 +2.70 84 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 15.73 +2.56 86 0 4 0
27NOV25 85.00 P 0.00 0.00 0.00 18.08 +2.48 81 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 20.50 +2.40 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 23.09 +2.49 98 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 25.50 +2.40 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 134 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 67 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 59 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 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 652 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 33 0
30DEC25 49.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 8 0
30DEC25 50.00 P 0.21 0.21 0.21 0.08 +0.02 44 1 46 +1
30DEC25 52.50 P 0.00 0.00 0.00 0.18 +0.05 44 0 57 0
30DEC25 55.00 P 0.00 0.00 0.00 0.38 +0.10 44 0 94 0
30DEC25 57.50 P 0.00 0.00 0.00 0.72 +0.20 44 0 83 0
30DEC25 60.00 P 1.27 1.39 1.27 1.25 +0.33 44 8 74 -1
30DEC25 62.50 P 1.83 2.01 1.83 1.98 +0.53 44 16 285 0
30DEC25 65.00 P 2.42 2.80 2.42 2.94 +0.74 44 19 103 -2
30DEC25 67.50 P 4.10 4.15 4.10 4.20 +0.99 44 16 148 -15
30DEC25 70.00 P 5.41 5.88 5.41 5.66 +1.21 44 34 291 -10
30DEC25 72.50 P 0.00 0.00 0.00 7.52 +1.53 46 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 9.47 +1.82 47 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.58 +1.78 49 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.73 +2.08 49 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.20 +2.10 54 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.56 +2.61 56 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.53 +2.18 43 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.12 +2.26 52 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 26.22 +2.82 74 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 6 0
29JAN26 46.00 P 0.00 0.00 0.00 0.11 +0.03 44 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.19 +0.04 44 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.24 +0.05 44 0 138 0
29JAN26 50.00 P 0.00 0.00 0.00 0.32 +0.07 44 0 145 0
29JAN26 52.50 P 0.73 0.73 0.73 0.56 +0.12 44 15 53 +15
29JAN26 55.00 P 0.00 0.00 0.00 0.92 +0.17 44 0 457 0
29JAN26 57.50 P 1.59 1.59 1.59 1.45 +0.27 44 2 440 +2
29JAN26 60.00 P 0.00 0.00 0.00 2.15 +0.47 44 0 150 0
29JAN26 62.50 P 2.87 2.88 2.81 3.02 +0.62 44 45 100 +45
29JAN26 65.00 P 3.97 4.06 3.93 4.08 +0.81 44 46 88 +9
29JAN26 67.50 P 0.00 0.00 0.00 5.33 +0.95 44 0 15 0
29JAN26 70.00 P 0.00 0.00 0.00 6.83 +1.11 45 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.57 +1.33 46 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 10.41 +1.67 46 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.40 +1.73 47 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.52 +1.73 48 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.73 +2.13 50 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.03 +2.16 52 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.29 +2.68 52 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.85 +2.45 57 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.22 - 59 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 0.22 +0.05 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.27 +0.05 44 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.35 +0.08 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.43 +0.09 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.53 +0.11 45 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 0.64 +0.13 45 0 65 0
26FEB26 52.50 P 1.09 1.18 1.09 1.01 +0.19 45 36 51 +30
26FEB26 55.00 P 0.00 0.00 0.00 1.51 +0.28 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 2.16 +0.39 45 0 3 0
26FEB26 60.00 P 0.00 0.00 0.00 2.95 +0.53 45 0 65 0
26FEB26 62.50 P 0.00 0.00 0.00 3.88 +0.70 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 4.98 +0.83 44 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.29 +0.98 45 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 7.87 +1.20 46 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 9.52 +1.53 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.20 +1.65 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.52 +1.29 42 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.21 +2.03 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.03 +2.26 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.52 +1.86 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.65 +2.92 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.16 +2.67 53 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.56 - 55 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 71 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 63 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 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 46 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 0.00 46 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 0.00 46 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 0.00 46 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.24 +0.02 45 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.37 +0.04 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.45 +0.03 45 0 7 0
30MAR26 46.00 P 0.00 0.00 0.00 0.55 +0.05 45 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.64 +0.04 45 0 6 0
30MAR26 48.00 P 0.00 0.00 0.00 0.76 +0.07 45 0 22 0
30MAR26 49.00 P 0.00 0.00 0.00 0.93 +0.12 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.09 +0.11 46 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 1.58 +0.17 46 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 2.19 +0.24 46 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 2.93 +0.30 46 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 3.81 +0.46 46 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 4.88 +0.65 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 6.00 +0.76 46 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 7.30 +0.87 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.79 +0.91 46 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 10.51 +1.27 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.21 +1.24 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.89 +1.19 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.82 +1.86 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 17.82 +1.40 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.18 +1.81 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.36 +1.92 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.24 +1.70 48 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.56 +1.88 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 +0.03 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.22 +0.03 46 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.28 +0.05 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.34 +0.05 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.41 +0.06 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.50 +0.08 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.59 +0.08 47 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.70 +0.11 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.80 +0.10 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.91 +0.09 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.10 +0.19 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.26 +0.18 46 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 1.43 +0.18 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.58 +0.17 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.85 +0.31 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.07 +0.32 47 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 2.29 +0.26 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.01 +0.37 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.79 +0.50 47 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 4.71 +0.57 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.66 +0.66 46 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 6.69 +0.65 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.94 +0.78 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.34 +0.96 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.94 +1.08 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 12.35 +1.02 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.98 +1.06 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.81 +1.20 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.61 +1.24 47 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 19.55 +1.34 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.52 +1.43 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.50 +1.46 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.98 +1.82 50 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.74 +1.66 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.13 +0.26 47 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.36 +0.26 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.51 +0.25 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.87 +0.31 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 3.16 +0.35 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.46 +0.35 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.28 +0.43 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.20 +0.55 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.21 +0.65 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.28 +0.73 47 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 8.46 +0.83 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.73 +0.84 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 10.99 +0.90 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.50 +1.15 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 14.08 +1.26 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.74 +1.29 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.43 +1.32 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.23 +1.35 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 20.94 +1.26 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.91 +1.40 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.83 +1.42 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.94 +1.61 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.96 +1.66 48 0 10 0
TOTAL PUT 402 7,759 +30
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$ 29.88
27NOV25 11.00 C 0.00 0.00 0.00 18.89 -1.06 184 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 18.39 -1.06 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 17.89 -1.06 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 17.39 -1.06 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 16.89 -1.06 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 16.39 -1.06 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 15.89 -1.06 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 15.39 -1.06 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 14.89 -1.06 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 14.39 -1.07 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 13.89 -1.07 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 13.39 -1.07 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 12.89 -1.07 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 12.40 -1.06 126 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 11.90 -1.06 118 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 11.40 -1.06 111 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.90 -1.06 104 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.40 -1.06 97 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.90 -1.06 90 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.90 -1.06 77 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.90 -1.06 63 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.90 -1.06 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.90 -1.07 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.92 -1.05 55 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 3.95 -1.05 53 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 3.04 -1.01 54 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 2.15 -0.92 49 0 30 0
27NOV25 29.00 C 1.53 1.53 1.44 1.48 -0.84 52 5 83 +3
27NOV25 30.00 C 1.24 1.24 0.85 0.95 -0.70 53 16 270 +12
27NOV25 31.00 C 0.85 0.85 0.53 0.57 -0.54 53 49 149 0
27NOV25 32.00 C 0.55 0.55 0.35 0.34 -0.37 55 290 163 -109
27NOV25 33.00 C 0.33 0.36 0.22 0.17 -0.29 54 54 157 +23
27NOV25 34.00 C 0.22 0.22 0.14 0.09 -0.17 55 302 883 +180
27NOV25 35.00 C 0.15 0.15 0.10 0.04 -0.10 55 34 329 -21
27NOV25 36.00 C 0.06 0.06 0.06 0.02 -0.06 56 1 244 -1
27NOV25 37.00 C 0.05 0.05 0.05 0.01 -0.03 58 5 201 -5
27NOV25 38.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 350 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 730 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 145 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 96 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 99 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 77 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 56 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 249 0
30DEC25 8.25 C 0.00 0.00 0.00 21.66 -1.06 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 21.41 -1.07 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 21.17 -1.06 127 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 20.92 -1.06 121 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 20.67 -1.06 114 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 20.42 -1.06 107 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 20.17 -1.06 93 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 19.92 -1.06 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 19.42 -1.06 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 18.92 -1.07 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 18.43 -1.06 97 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 17.93 -1.06 84 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.43 -1.06 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.93 -1.06 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 16.44 -1.06 85 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 15.94 -1.06 77 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.44 -1.06 67 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.94 -1.06 0 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 14.44 -1.06 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.95 -1.06 67 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 13.45 -1.06 61 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 12.95 -1.06 52 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.45 -1.06 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.95 -1.07 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.46 -1.06 52 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.96 -1.06 47 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.47 -1.05 52 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.97 -1.06 48 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.99 -1.05 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.02 -1.04 48 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.08 -0.99 49 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.99 -1.18 29 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.31 -0.95 49 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 4.37 -1.03 44 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 3.65 -0.82 46 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 3.00 -0.86 46 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 2.44 -0.68 47 0 89 0
30DEC25 30.00 C 2.16 2.16 2.16 2.07 -0.50 51 7 143 0
30DEC25 31.00 C 1.59 1.59 1.59 1.53 -0.56 48 1 182 +1
30DEC25 32.00 C 1.26 1.26 1.13 1.19 -0.52 48 15 320 +13
30DEC25 33.00 C 1.15 1.15 0.89 0.92 -0.44 49 28 258 +21
30DEC25 34.00 C 0.71 0.73 0.71 0.73 -0.32 50 12 185 0
30DEC25 35.00 C 0.76 0.76 0.60 0.55 -0.26 50 23 156 0
30DEC25 36.00 C 0.50 0.50 0.47 0.40 -0.21 50 4 121 +4
30DEC25 37.00 C 0.56 0.56 0.56 0.29 -0.17 49 8 83 +8
30DEC25 38.00 C 0.00 0.00 0.00 0.21 -0.13 49 0 71 0
30DEC25 39.00 C 0.33 0.34 0.33 0.15 -0.10 49 2 52 +2
30DEC25 40.00 C 0.00 0.00 0.00 0.11 -0.07 50 0 1,300 0
30DEC25 41.00 C 0.24 0.24 0.24 0.08 -0.05 50 8 78 0
30DEC25 42.00 C 0.21 0.21 0.21 0.06 -0.03 50 2 86 +2
30DEC25 43.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 39 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 2 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 8 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 10.55 -1.06 46 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.07 -1.05 47 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.12 -1.04 47 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.19 -1.03 47 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.30 -1.01 47 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.25 -1.18 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.47 -0.97 41 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.74 -1.17 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.08 -0.83 44 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 3.47 -0.79 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 2.93 -0.76 45 0 143 0
29JAN26 30.00 C 0.00 0.00 0.00 2.45 -0.72 45 0 179 0
29JAN26 31.00 C 2.11 2.11 2.11 2.05 -0.67 46 10 117 +10
29JAN26 32.00 C 0.00 0.00 0.00 1.73 -0.59 47 0 152 0
29JAN26 33.00 C 0.00 0.00 0.00 1.45 -0.52 47 0 218 0
29JAN26 34.00 C 1.50 1.50 1.50 1.18 -0.45 47 2 755 0
29JAN26 35.00 C 0.00 0.00 0.00 0.95 -0.40 47 0 530 0
29JAN26 36.00 C 0.90 0.90 0.90 0.76 -0.34 47 1 679 +1
29JAN26 37.00 C 0.00 0.00 0.00 0.60 -0.30 47 0 306 0
29JAN26 38.00 C 0.78 0.78 0.78 0.48 -0.25 47 5 260 0
29JAN26 39.00 C 0.00 0.00 0.00 0.38 -0.21 47 0 178 0
29JAN26 40.00 C 0.00 0.00 0.00 0.29 -0.18 47 0 180 0
29JAN26 41.00 C 0.45 0.45 0.45 0.23 -0.15 47 5 71 +5
29JAN26 42.00 C 0.00 0.00 0.00 0.18 -0.12 47 0 48 0
29JAN26 43.00 C 0.00 0.00 0.00 0.14 -0.10 47 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.11 -0.08 47 0 43 0
29JAN26 45.00 C 0.00 0.00 0.00 0.08 -0.07 47 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.06 -0.06 47 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 55 0
26FEB26 21.00 C 0.00 0.00 0.00 9.26 -1.03 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.37 -1.01 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.30 -1.21 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.70 -0.82 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.76 -0.93 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.07 -0.87 42 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 4.53 -0.73 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.85 -0.79 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.33 -0.77 44 0 15 0
26FEB26 30.00 C 3.15 3.15 3.15 2.86 -0.75 44 1 93 0
26FEB26 31.00 C 0.00 0.00 0.00 2.46 -0.70 45 0 43 0
26FEB26 32.00 C 0.00 0.00 0.00 2.13 -0.64 45 0 45 0
26FEB26 33.00 C 1.90 1.90 1.90 1.86 -0.56 46 10 42 +10
26FEB26 34.00 C 1.90 1.90 1.90 1.56 -0.51 46 10 35 +10
26FEB26 35.00 C 0.00 0.00 0.00 1.31 -0.45 46 0 46 0
26FEB26 36.00 C 0.00 0.00 0.00 1.09 -0.41 46 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 0.91 -0.36 46 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.75 -0.32 46 0 500 0
26FEB26 39.00 C 0.00 0.00 0.00 0.62 -0.28 46 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 0.51 -0.24 46 0 1 0
26FEB26 41.00 C 0.00 0.00 0.00 0.42 -0.21 46 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.34 -0.18 46 0 0 0
26FEB26 43.00 C 0.58 0.58 0.58 0.28 -0.15 46 5 20 +5
30MAR26 8.25 C 0.00 0.00 0.00 21.74 -1.06 76 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 21.49 -1.06 67 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 21.24 -1.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 20.99 -1.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 20.75 -1.06 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 20.50 -1.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 20.25 -1.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.01 -1.06 61 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 19.51 -1.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.02 -1.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.53 -1.06 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.03 -1.06 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.54 -1.06 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.05 -1.06 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.56 -1.06 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.06 -1.06 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.57 -1.06 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.08 -1.06 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.59 -1.06 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.11 -1.06 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.45 -1.23 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.14 -1.06 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.66 -1.05 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.03 -1.21 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.71 -1.05 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.04 -1.20 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.79 -1.04 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.14 -1.07 26 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 9.26 -1.08 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.37 -1.09 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.79 -0.98 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.81 -0.92 41 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 6.10 -0.90 42 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 5.45 -1.06 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.84 -0.83 43 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 4.29 -0.78 44 0 5 0
30MAR26 29.00 C 4.02 4.02 4.02 3.78 -0.74 44 8 8 -8
30MAR26 30.00 C 0.00 0.00 0.00 3.36 -0.66 45 0 70 0
30MAR26 31.00 C 0.00 0.00 0.00 2.91 -0.72 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.62 -0.61 46 0 36 0
30MAR26 33.00 C 0.00 0.00 0.00 2.29 -0.52 46 0 49 0
30MAR26 34.00 C 0.00 0.00 0.00 2.02 -0.54 47 0 27 0
30MAR26 35.00 C 0.00 0.00 0.00 1.75 -0.50 47 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 1.50 -0.46 46 0 124 0
30MAR26 37.00 C 0.00 0.00 0.00 1.29 -0.42 46 0 582 0
30MAR26 38.00 C 0.00 0.00 0.00 1.11 -0.38 46 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 0.95 -0.34 46 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 0.81 -0.30 46 0 36 0
30MAR26 41.00 C 0.00 0.00 0.00 0.69 -0.27 46 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 0.59 -0.22 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.48 -0.21 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.41 -0.19 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.36 -0.15 46 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.30 -0.14 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.26 -0.13 46 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 20.57 -1.06 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 20.32 -1.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.08 -1.06 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 19.59 -1.06 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.10 -1.06 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.61 -1.06 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.12 -1.06 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.63 -1.06 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.15 -1.06 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.66 -1.06 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.18 -1.06 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.70 -1.06 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.22 -1.06 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.75 -1.05 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.11 -1.21 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 13.81 -1.04 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.35 -1.04 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.70 -1.10 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 12.24 -1.05 26 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 11.79 -1.10 32 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 11.56 -1.01 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.12 -1.02 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.44 -1.11 35 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 9.88 -0.98 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.10 -0.96 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.36 -0.92 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.65 -0.91 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.90 -0.74 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.18 -0.81 42 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 5.79 -0.80 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.26 -0.76 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.76 -0.73 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.17 -0.75 43 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 3.80 -0.69 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.42 -0.65 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.13 -0.66 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.84 -0.63 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.59 -0.54 45 0 124 0
29JUN26 36.00 C 2.43 2.43 2.43 2.34 -0.49 45 3 29 0
29JUN26 37.00 C 0.00 0.00 0.00 2.10 -0.45 45 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 1.88 -0.41 45 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 1.67 -0.40 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.50 -0.36 45 0 20 0
29JUN26 41.00 C 0.00 0.00 0.00 1.30 -0.32 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.18 -0.32 45 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.03 -0.28 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.95 -0.22 45 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 0.81 -0.24 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.73 -0.21 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.65 -0.19 45 0 40 0
29SEP26 16.00 C 0.00 0.00 0.00 14.35 -1.03 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.90 -1.03 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.46 -1.01 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.02 -1.01 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.59 -1.00 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.17 -0.99 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.76 -0.98 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.35 -0.97 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.96 -0.95 44 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 10.19 -0.94 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.47 -0.89 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.76 -0.90 44 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.13 -0.83 44 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.50 -0.83 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.73 -0.81 41 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.20 -0.78 42 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.73 -0.73 42 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.26 -0.79 42 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 4.84 -0.77 42 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 4.55 -0.59 43 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 4.08 -0.69 43 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 3.87 -0.58 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 3.55 -0.52 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.24 -0.51 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.98 -0.44 44 0 27 0
29SEP26 37.00 C 0.00 0.00 0.00 2.81 -0.36 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.48 -0.43 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.29 -0.36 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.09 -0.36 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.89 -0.36 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.75 -0.31 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.60 -0.28 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.45 -0.29 44 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.33 -0.26 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.22 -0.22 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.11 -0.22 44 0 26 0
TOTAL CALL 926 15,125 +166
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 216 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 206 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 198 0 11 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 189 0 35 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 181 0 90 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 173 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 165 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 158 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 151 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 144 0 360 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 137 0 215 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 145 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 37 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 157 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 774 0
27NOV25 25.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 100 0
27NOV25 26.00 P 0.06 0.06 0.06 0.05 +0.01 54 12 390 0
27NOV25 27.00 P 0.11 0.14 0.11 0.14 +0.06 54 33 289 +26
27NOV25 28.00 P 0.23 0.31 0.22 0.31 +0.12 54 259 690 +237
27NOV25 29.00 P 0.52 0.61 0.45 0.64 +0.25 55 26 194 +14
27NOV25 30.00 P 0.90 1.20 0.85 1.11 +0.39 56 67 290 -17
27NOV25 31.00 P 1.55 1.75 1.53 1.73 +0.52 57 46 200 +27
27NOV25 32.00 P 2.20 2.23 2.20 2.49 +0.68 59 5 722 -5
27NOV25 33.00 P 3.45 3.45 3.45 3.36 +0.81 63 1 172 0
27NOV25 34.00 P 3.90 4.50 3.90 4.31 +0.93 70 35 124 -15
27NOV25 35.00 P 0.00 0.00 0.00 5.29 +0.99 78 0 244 0
27NOV25 36.00 P 0.00 0.00 0.00 6.13 +0.97 58 0 75 0
27NOV25 37.00 P 0.00 0.00 0.00 7.33 +1.15 102 0 103 0
27NOV25 38.00 P 0.00 0.00 0.00 8.13 +0.91 72 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 9.29 +1.09 115 0 16 0
27NOV25 40.00 P 0.00 0.00 0.00 10.40 +1.12 137 0 32 0
27NOV25 41.00 P 0.00 0.00 0.00 11.12 +1.06 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 12.12 +1.06 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 13.12 +1.06 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 14.12 +1.06 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 15.42 +1.36 178 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 16.12 +1.06 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 17.12 +1.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 136 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 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 0.00 114 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 81 0
30DEC25 22.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 35 0
30DEC25 23.00 P 0.08 0.08 0.08 0.10 +0.03 48 5 209 +5
30DEC25 24.00 P 0.13 0.15 0.13 0.19 +0.07 49 22 332 0
30DEC25 25.00 P 0.28 0.28 0.26 0.32 +0.11 49 10 206 +5
30DEC25 26.00 P 0.00 0.00 0.00 0.50 +0.15 49 0 177 0
30DEC25 27.00 P 0.71 0.71 0.71 0.75 +0.22 49 1 304 0
30DEC25 28.00 P 1.01 1.01 1.00 1.07 +0.28 48 2 347 +2
30DEC25 29.00 P 1.35 1.58 1.35 1.50 +0.39 49 107 172 +72
30DEC25 30.00 P 1.90 2.00 1.90 2.05 +0.51 50 47 274 -7
30DEC25 31.00 P 2.37 2.65 2.37 2.66 +0.59 51 18 272 +18
30DEC25 32.00 P 0.00 0.00 0.00 3.33 +0.65 52 0 157 0
30DEC25 33.00 P 0.00 0.00 0.00 4.06 +0.71 52 0 178 0
30DEC25 34.00 P 4.58 4.58 4.58 4.86 +0.81 53 2 57 -2
30DEC25 35.00 P 0.00 0.00 0.00 5.71 +0.84 55 0 89 0
30DEC25 36.00 P 0.00 0.00 0.00 6.60 +1.10 57 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 7.53 +0.95 59 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 8.48 +1.05 62 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 9.46 +1.09 66 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 10.40 +0.98 67 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 11.16 +0.75 54 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.12 +0.71 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.19 +0.86 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.12 +0.97 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 15.42 +1.32 87 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 16.12 +0.98 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 17.12 +1.06 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29JAN26 22.00 P 0.13 0.13 0.13 0.15 +0.03 46 1 11 +1
29JAN26 23.00 P 0.20 0.22 0.20 0.25 +0.05 46 4 16 +1
29JAN26 24.00 P 0.31 0.32 0.31 0.38 +0.07 46 7 37 +7
29JAN26 25.00 P 0.00 0.00 0.00 0.57 +0.11 46 0 74 0
29JAN26 26.00 P 0.72 0.72 0.72 0.81 +0.15 46 12 78 +12
29JAN26 27.00 P 0.00 0.00 0.00 1.12 +0.21 46 0 65 0
29JAN26 28.00 P 1.32 1.35 1.32 1.52 +0.30 47 4 35 0
29JAN26 29.00 P 2.01 2.01 2.01 1.99 +0.40 47 1 646 0
29JAN26 30.00 P 2.31 2.31 2.31 2.53 +0.47 48 2 184 +2
29JAN26 31.00 P 0.00 0.00 0.00 3.11 +0.52 48 0 46 0
29JAN26 32.00 P 0.00 0.00 0.00 3.75 +0.54 48 0 165 0
29JAN26 33.00 P 0.00 0.00 0.00 4.47 +0.59 49 0 258 0
29JAN26 34.00 P 0.00 0.00 0.00 5.22 +0.73 50 0 699 0
29JAN26 35.00 P 0.00 0.00 0.00 6.03 +0.92 51 0 619 0
29JAN26 36.00 P 0.00 0.00 0.00 6.87 +0.88 52 0 212 0
29JAN26 37.00 P 0.00 0.00 0.00 7.75 +0.97 53 0 241 0
29JAN26 38.00 P 0.00 0.00 0.00 8.66 +1.01 54 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 9.60 +0.91 56 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 10.55 +0.94 58 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 11.53 +0.97 61 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 12.53 +1.01 64 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 13.39 +0.95 62 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.12 +0.62 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.42 +0.93 68 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 16.12 +0.91 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 17.12 +1.06 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
26FEB26 22.00 P 0.22 0.22 0.22 0.27 +0.05 45 1 1 +1
26FEB26 23.00 P 0.00 0.00 0.00 0.40 +0.07 45 0 6 0
26FEB26 24.00 P 0.00 0.00 0.00 0.58 +0.10 45 0 11 0
26FEB26 25.00 P 0.77 0.77 0.77 0.80 +0.13 45 10 10 +10
26FEB26 26.00 P 0.00 0.00 0.00 1.07 +0.16 45 0 31 0
26FEB26 27.00 P 0.00 0.00 0.00 1.42 +0.22 45 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 1.85 +0.32 46 0 154 0
26FEB26 29.00 P 0.00 0.00 0.00 2.34 +0.41 46 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 2.87 +0.45 47 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 3.47 +0.51 47 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 4.11 +0.54 48 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 4.79 +0.58 48 0 30 0
26FEB26 34.00 P 0.00 0.00 0.00 5.53 +0.61 48 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 6.28 +0.62 49 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 7.12 +0.77 50 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.97 +0.75 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.85 +0.80 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.76 +0.86 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.68 +0.88 54 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.64 +0.92 56 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.55 +0.90 56 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.39 +0.94 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 104 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 0.00 45 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 0.00 46 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 0.00 45 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.31 +0.05 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.43 +0.06 45 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.60 +0.08 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.81 +0.10 45 0 0 0
30MAR26 25.00 P 1.05 1.05 1.05 1.07 +0.13 45 15 15 +15
30MAR26 26.00 P 0.00 0.00 0.00 1.38 +0.18 45 0 27 0
30MAR26 27.00 P 0.00 0.00 0.00 1.74 +0.21 45 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 2.18 +0.29 45 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 2.69 +0.39 46 0 39 0
30MAR26 30.00 P 0.00 0.00 0.00 3.23 +0.43 46 0 286 0
30MAR26 31.00 P 0.00 0.00 0.00 3.87 +0.52 47 0 147 0
30MAR26 32.00 P 0.00 0.00 0.00 4.50 +0.58 48 0 17 0
30MAR26 33.00 P 0.00 0.00 0.00 5.18 +0.58 48 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 5.90 +0.66 48 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 6.65 +0.61 49 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.44 +0.67 49 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.26 +0.70 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.08 +0.71 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.99 +0.79 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.89 +0.82 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.64 +0.69 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.55 +0.69 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.39 +0.61 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.67 +0.94 58 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 15.42 +0.89 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.17 +0.71 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.14 +0.99 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 10 0
29JUN26 14.00 P 0.05 0.05 0.05 0.04 +0.01 45 10 310 +10
29JUN26 14.50 P 0.00 0.00 0.00 0.05 0.00 45 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 +0.04 45 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 +0.05 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.37 +0.05 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.43 +0.06 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.51 +0.09 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.69 +0.09 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.87 +0.08 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.13 +0.15 44 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 1.40 +0.16 44 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.74 +0.21 44 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 2.10 +0.23 44 0 7 0
29JUN26 27.00 P 0.00 0.00 0.00 2.50 +0.26 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.96 +0.31 44 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 3.49 +0.39 44 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 4.11 +0.48 45 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 4.72 +0.56 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.36 +0.54 46 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.05 +0.59 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 6.75 +0.61 47 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 7.48 +0.60 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.99 +0.39 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.74 +0.39 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.52 +0.42 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.62 +0.71 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.14 +0.74 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.97 +0.76 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.82 +0.77 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.70 +0.81 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.67 +0.92 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.49 +0.86 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.41 +0.89 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.34 +0.92 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 +0.04 44 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.05 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 +0.05 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.38 +0.06 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 +0.06 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.52 +0.08 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.59 +0.08 43 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 +0.10 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.79 +0.13 44 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 1.01 +0.13 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.24 +0.14 43 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 1.51 +0.17 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.85 +0.23 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.19 +0.23 43 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.60 +0.29 43 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 3.02 +0.30 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.49 +0.34 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.03 +0.38 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.60 +0.41 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 5.25 +0.51 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.82 +0.46 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.48 +0.54 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.29 +0.60 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 7.82 +0.57 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.54 +0.63 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.27 +0.64 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.02 +0.66 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.81 +0.71 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.60 +0.72 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.39 +0.72 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.24 +0.78 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.08 +0.80 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.93 +0.80 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.80 +0.83 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.69 +0.86 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.59 +0.88 44 0 0 0
TOTAL PUT 765 22,406 +419
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$ 14.62
27NOV25 10.00 C 0.00 0.00 0.00 4.67 -0.22 137 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.13 -0.29 73 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.67 -0.30 107 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.13 -0.36 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.71 -0.18 93 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.20 -0.20 75 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.70 -0.27 60 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.16 -0.25 36 0 13 0
27NOV25 14.00 C 0.00 0.00 0.00 0.79 -0.23 44 0 20 0
27NOV25 14.50 C 0.57 0.57 0.47 0.47 -0.19 43 36 141 -11
27NOV25 15.00 C 0.26 0.26 0.26 0.25 -0.15 43 2 153 -2
27NOV25 15.50 C 0.14 0.14 0.10 0.12 -0.10 44 15 161 -3
27NOV25 16.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 269 0
27NOV25 16.50 C 0.02 0.02 0.02 0.03 -0.02 48 1 116 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 966 0
27NOV25 17.50 C 0.01 0.01 0.01 0.01 0.00 55 1 175 -1
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 144 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 254 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 94 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 132 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 85 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 158 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 95 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 52 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 12 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
30DEC25 5.50 C 0.00 0.00 0.00 9.18 -0.22 145 0 0 0
30DEC25 5.75 C 9.08 9.08 9.08 8.99 -0.16 164 16 16 +16
30DEC25 6.00 C 0.00 0.00 0.00 8.75 -0.16 161 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.49 -0.17 151 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.25 -0.16 147 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.01 -0.23 143 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.76 -0.15 137 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.52 -0.14 134 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.14 -0.27 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.89 -0.36 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.70 -0.30 97 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.55 -0.11 118 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.15 -0.36 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.92 -0.25 70 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.80 -0.16 102 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.55 -0.12 97 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.14 -0.28 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.93 -0.34 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.80 -0.14 83 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.17 -0.36 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.80 -0.23 66 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.22 -0.27 46 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.76 -0.33 45 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.39 -0.24 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.98 -0.10 48 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 1.57 -0.25 45 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 1.24 -0.20 44 0 60 0
30DEC25 14.50 C 0.99 0.99 0.94 0.96 -0.19 44 2 198 +1
30DEC25 15.00 C 0.68 0.68 0.68 0.73 -0.15 44 7 208 +5
30DEC25 15.50 C 0.52 0.52 0.52 0.55 -0.13 44 2 81 0
30DEC25 16.00 C 0.41 0.41 0.41 0.41 -0.11 44 15 126 +15
30DEC25 16.50 C 0.29 0.30 0.29 0.30 -0.09 44 4 194 -4
30DEC25 17.00 C 0.22 0.22 0.22 0.21 -0.07 44 1 105 0
30DEC25 17.50 C 0.00 0.00 0.00 0.15 -0.05 44 0 106 0
30DEC25 18.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 72 0
30DEC25 18.50 C 0.09 0.09 0.09 0.07 -0.03 44 2 120 0
30DEC25 19.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 100 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JAN26 10.00 C 0.00 0.00 0.00 4.80 -0.26 60 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.31 -0.23 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.83 -0.20 50 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.35 -0.17 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.96 -0.14 48 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.56 -0.24 47 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.20 -0.13 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.87 -0.25 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.55 -0.18 45 0 19 0
29JAN26 14.50 C 0.00 0.00 0.00 1.29 -0.17 45 0 30 0
29JAN26 15.00 C 1.03 1.03 1.03 1.07 -0.15 46 1 4 0
29JAN26 15.50 C 0.00 0.00 0.00 0.89 -0.15 46 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.73 -0.14 46 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 0.59 -0.12 46 0 144 0
29JAN26 17.00 C 0.48 0.50 0.48 0.47 -0.10 46 2 375 +1
29JAN26 17.50 C 0.00 0.00 0.00 0.38 -0.08 47 0 370 0
29JAN26 18.00 C 0.32 0.34 0.32 0.30 -0.07 46 30 87 +30
29JAN26 18.50 C 0.26 0.26 0.26 0.23 -0.06 46 1 16 +1
29JAN26 19.00 C 0.00 0.00 0.00 0.18 -0.05 46 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.14 -0.04 46 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.80 -0.33 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.32 -0.38 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.02 -0.18 55 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.59 -0.23 53 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.05 -0.33 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.78 -0.25 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.47 -0.20 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.08 -0.25 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.77 -0.22 45 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 1.54 -0.17 46 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 1.34 -0.13 47 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 1.13 -0.14 46 0 0 0
26FEB26 16.00 C 0.93 0.93 0.93 0.96 -0.13 47 1 1 +1
26FEB26 16.50 C 0.00 0.00 0.00 0.82 -0.11 47 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.69 -0.11 47 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.58 -0.09 47 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.49 -0.07 47 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.40 -0.07 47 0 0 0
26FEB26 19.00 C 0.35 0.35 0.35 0.33 -0.06 47 1 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.82 -0.26 64 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.64 -0.19 69 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.23 -0.36 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.01 -0.35 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.80 -0.32 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.62 -0.31 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.48 -0.16 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.15 -0.21 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.96 -0.18 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.40 -0.40 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.04 -0.34 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.63 -0.25 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.45 -0.19 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.98 -0.28 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.61 -0.27 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.33 -0.29 47 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 2.08 -0.25 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.87 -0.18 49 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 1.65 -0.18 49 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 1.49 -0.14 50 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 1.27 -0.11 49 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 1.14 -0.11 50 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.98 -0.12 49 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 0.87 -0.09 50 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.76 -0.08 50 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.68 -0.05 50 0 15 0
30MAR26 19.00 C 0.00 0.00 0.00 0.59 -0.04 50 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.51 -0.04 50 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.45 -0.02 51 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.33 -0.02 50 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.25 -0.01 50 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.18 -0.01 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.14 0.00 51 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 0.00 51 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.26 -0.24 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.08 -0.23 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.84 -0.26 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.65 -0.13 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.45 -0.23 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.26 -0.23 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.88 -0.18 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.50 -0.17 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.14 -0.14 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.79 -0.18 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.54 -0.13 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.19 -0.20 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.96 -0.08 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.72 -0.15 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.47 -0.11 50 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 2.22 -0.14 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 2.05 -0.16 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.89 -0.04 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.73 -0.10 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.57 -0.12 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.42 -0.07 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.28 -0.12 50 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 1.18 -0.09 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.07 -0.09 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.97 -0.08 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.88 -0.07 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.72 -0.06 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.59 -0.05 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.48 -0.05 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.32 -0.04 49 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.22 -0.02 50 0 4 0
29SEP26 10.00 C 0.00 0.00 0.00 5.55 -0.13 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.16 -0.16 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.89 -0.22 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.50 -0.17 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.20 -0.14 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.00 -0.06 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.63 -0.16 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.38 -0.15 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.16 -0.13 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.96 -0.11 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.75 -0.11 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.56 -0.18 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.40 -0.16 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.23 -0.16 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.09 -0.13 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.94 -0.14 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.81 -0.07 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.69 -0.13 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.57 -0.13 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.45 -0.15 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.35 -0.14 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.16 -0.14 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.97 -0.15 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.86 -0.11 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.74 -0.11 50 0 0 0
TOTAL CALL 140 8,396 +49
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 97 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 18 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 112 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 78 0
27NOV25 13.00 P 0.00 0.00 0.00 0.02 0.00 45 0 361 0
27NOV25 13.50 P 0.09 0.09 0.09 0.07 +0.01 46 2 302 0
27NOV25 14.00 P 0.22 0.22 0.22 0.17 +0.03 45 20 242 -20
27NOV25 14.50 P 0.36 0.37 0.36 0.36 +0.08 46 21 239 +9
27NOV25 15.00 P 0.62 0.62 0.61 0.64 +0.10 46 8 142 0
27NOV25 15.50 P 0.00 0.00 0.00 1.02 +0.18 48 0 69 0
27NOV25 16.00 P 0.00 0.00 0.00 1.42 +0.19 44 0 83 0
27NOV25 16.50 P 0.00 0.00 0.00 1.89 +0.25 44 0 54 0
27NOV25 17.00 P 0.00 0.00 0.00 2.38 +0.22 0 0 103 0
27NOV25 17.50 P 0.00 0.00 0.00 2.88 +0.23 0 0 1 -50
27NOV25 18.00 P 0.00 0.00 0.00 3.38 +0.23 0 0 80 0
27NOV25 18.50 P 0.00 0.00 0.00 3.94 +0.28 98 0 17 0
27NOV25 19.00 P 0.00 0.00 0.00 4.38 +0.26 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.88 +0.26 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.45 +0.25 126 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.45 +0.24 140 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.44 +0.28 150 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.45 +0.25 167 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.44 +0.32 175 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 10.44 +0.29 186 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.39 +0.24 161 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.38 +0.23 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 67 0
30DEC25 12.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 83 0
30DEC25 12.50 P 0.00 0.00 0.00 0.15 +0.02 44 0 34 0
30DEC25 13.00 P 0.23 0.23 0.23 0.26 +0.04 45 20 202 +15
30DEC25 13.50 P 0.37 0.43 0.37 0.40 +0.06 45 45 145 +37
30DEC25 14.00 P 0.00 0.00 0.00 0.57 +0.07 44 0 1,137 0
30DEC25 14.50 P 0.80 0.80 0.78 0.80 +0.09 44 115 236 -64
30DEC25 15.00 P 0.00 0.00 0.00 1.07 +0.12 44 0 235 0
30DEC25 15.50 P 0.00 0.00 0.00 1.34 +0.06 42 0 224 0
30DEC25 16.00 P 0.00 0.00 0.00 1.73 +0.11 44 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 2.07 +0.19 41 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 2.57 +0.30 46 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 2.94 +0.10 40 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 3.49 +0.28 50 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 3.95 +0.28 50 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.40 +0.26 46 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 4.93 +0.30 55 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 5.45 +0.25 62 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.45 +0.24 69 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.44 +0.24 75 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.45 +0.25 83 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.44 +0.32 87 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.44 +0.29 92 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.39 +0.24 84 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.38 +0.23 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 0.00 46 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 13 0
29JAN26 11.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.24 +0.03 47 0 46 0
29JAN26 12.50 P 0.00 0.00 0.00 0.35 +0.04 47 0 2 0
29JAN26 13.00 P 0.00 0.00 0.00 0.49 +0.06 47 0 231 0
29JAN26 13.50 P 0.67 0.67 0.67 0.66 +0.08 47 15 60 +15
29JAN26 14.00 P 0.00 0.00 0.00 0.86 +0.10 46 0 48 0
29JAN26 14.50 P 0.00 0.00 0.00 1.10 +0.11 46 0 127 0
29JAN26 15.00 P 0.00 0.00 0.00 1.37 +0.10 46 0 135 0
29JAN26 15.50 P 0.00 0.00 0.00 1.69 +0.14 47 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.02 +0.21 47 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 2.40 +0.12 47 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.79 +0.19 48 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.25 +0.26 51 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 3.69 +0.34 52 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.06 +0.31 48 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.48 +0.27 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.98 +0.23 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.49 +0.17 54 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.45 +0.20 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.44 +0.24 60 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.45 +0.25 66 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.44 +0.32 70 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.18 +0.02 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.26 +0.02 47 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 +0.05 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.67 +0.08 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.85 +0.09 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.06 +0.10 47 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.31 +0.12 47 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.58 +0.12 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.89 +0.15 47 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.23 +0.22 47 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.53 +0.13 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.96 +0.24 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.35 +0.20 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.76 +0.27 48 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.25 +0.32 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.63 +0.29 49 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.98 +0.19 43 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 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 +0.01 50 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 +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 0.14 +0.02 50 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 +0.03 50 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.25 +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 0.45 0.45 0.45 0.45 +0.06 50 5 20 +5
30MAR26 12.00 P 0.00 0.00 0.00 0.57 +0.06 50 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.72 +0.08 49 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.89 +0.09 49 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.09 +0.10 49 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.32 +0.09 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.56 +0.09 48 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.92 +0.24 51 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.13 +0.11 48 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.54 +0.20 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.87 +0.16 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.29 +0.29 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.46 +0.07 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.02 +0.27 52 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.40 +0.18 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.89 +0.37 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.18 +0.21 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.63 +0.24 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.58 +0.28 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.49 +0.26 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.45 +0.25 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.44 +0.25 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.44 +0.29 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.39 +0.24 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.38 +0.21 0 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 50 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 +0.03 50 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.49 +0.04 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 +0.05 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 +0.07 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.94 +0.08 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.10 +0.04 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.30 +0.07 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.53 +0.09 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.76 +0.09 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.03 +0.11 49 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.32 +0.11 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 +0.10 49 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.95 +0.15 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.29 +0.11 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.64 +0.19 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.00 +0.10 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.32 +0.12 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.70 +0.11 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.10 +0.15 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.58 +0.25 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.96 +0.24 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.82 +0.20 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.68 +0.21 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.63 +0.22 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.54 +0.21 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.47 +0.24 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.44 +0.25 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.39 +0.07 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 +0.01 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.75 +0.01 51 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 +0.01 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.09 +0.06 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.26 +0.06 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 +0.06 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.71 +0.11 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 +0.11 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.20 +0.13 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.47 +0.14 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.72 +0.10 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.03 +0.07 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.36 +0.15 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.69 +0.15 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.02 +0.14 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.38 +0.16 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.77 +0.19 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.11 +0.09 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.51 +0.12 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.88 +0.10 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.29 +0.12 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.11 +0.13 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.95 +0.14 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.80 +0.13 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.69 +0.14 50 0 0 0
TOTAL PUT 251 10,015 -53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.21
27NOV25 4.80 C 0.00 0.00 0.00 2.42 -0.07 119 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.32 -0.07 113 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.22 -0.07 108 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.97 -0.08 94 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.72 -0.08 82 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.47 -0.08 69 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.22 -0.08 58 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.97 -0.08 46 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.72 -0.08 35 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.47 -0.08 24 0 9 0
27NOV25 7.00 C 0.20 0.22 0.20 0.23 -0.07 17 250 296 +235
27NOV25 7.25 C 0.00 0.00 0.00 0.07 -0.04 18 0 283 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 127 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.99 -0.08 21 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.74 -0.08 16 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.50 -0.08 14 0 0 0
30DEC25 7.00 C 0.29 0.29 0.29 0.29 -0.06 14 100 126 +100
30DEC25 7.25 C 0.00 0.00 0.00 0.14 -0.04 14 0 202 0
30DEC25 7.50 C 0.00 0.00 0.00 0.06 -0.02 15 0 283 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 94 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.01 -0.08 18 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.77 -0.07 16 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.54 -0.07 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.34 -0.07 14 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.20 -0.04 15 0 18 0
29JAN26 7.50 C 0.00 0.00 0.00 0.10 -0.03 15 0 46 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.02 15 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 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
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.26 -0.06 28 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.52 -0.06 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.27 -0.07 15 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.03 -0.08 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.80 -0.07 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.58 -0.07 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.41 -0.04 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.26 -0.03 16 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.15 -0.03 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 -0.02 15 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.03 -0.07 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.54 -0.07 19 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.30 -0.07 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.06 -0.08 17 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.84 -0.07 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 -0.07 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 -0.06 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.32 -0.05 17 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 -0.04 16 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 -0.03 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.02 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 30 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 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.49 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.41 -0.06 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 -0.06 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 -0.07 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 -0.07 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 -0.07 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 -0.07 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 -0.07 19 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 -0.07 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.73 -0.07 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 -0.06 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.05 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 -0.04 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.02 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.07 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 -0.06 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 -0.07 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 -0.06 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 -0.07 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 -0.06 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 -0.04 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 -0.06 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.06 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.04 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 -0.04 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.03 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 -0.03 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.02 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 350 1,908 +335
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
27NOV25 7.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 337 0
27NOV25 7.25 P 0.12 0.12 0.12 0.10 +0.03 18 100 223 -100
27NOV25 7.50 P 0.00 0.00 0.00 0.30 +0.07 21 0 105 0
27NOV25 7.75 P 0.00 0.00 0.00 0.54 +0.08 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.79 +0.08 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.04 +0.08 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.31 +0.07 69 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.56 +0.07 78 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.81 +0.07 87 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.06 +0.07 95 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.31 +0.07 103 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.56 +0.07 111 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.81 +0.07 118 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 13 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.06 +0.02 15 0 374 0
30DEC25 7.25 P 0.15 0.15 0.15 0.16 +0.04 15 10 212 +10
30DEC25 7.50 P 0.00 0.00 0.00 0.32 +0.05 14 0 265 0
30DEC25 7.75 P 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.79 +0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.04 +0.08 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.31 +0.07 35 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.56 +0.07 40 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.81 +0.07 44 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.06 +0.07 48 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.31 +0.07 52 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.56 +0.07 56 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.81 +0.07 60 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.31 +0.07 67 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.79 +0.05 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.29 +0.05 0 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 23 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 16 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.09 +0.02 15 0 278 0
29JAN26 7.25 P 0.00 0.00 0.00 0.20 +0.04 15 0 190 0
29JAN26 7.50 P 0.00 0.00 0.00 0.35 +0.05 15 0 150 0
29JAN26 7.75 P 0.00 0.00 0.00 0.55 +0.07 14 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.79 +0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.04 +0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.31 +0.07 29 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.56 +0.07 32 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.81 +0.07 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.06 +0.07 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.31 +0.07 42 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.56 +0.07 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 16 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.12 +0.01 15 0 34 0
26FEB26 7.25 P 0.00 0.00 0.00 0.23 +0.03 15 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.38 +0.04 15 0 3 0
26FEB26 7.75 P 0.00 0.00 0.00 0.57 +0.06 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.04 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.31 +0.07 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.56 +0.07 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.81 +0.07 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.06 +0.07 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.31 +0.07 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.56 +0.07 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 24 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 0.03 +0.01 18 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 0.00 17 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 +0.01 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.18 +0.02 17 0 218 0
30MAR26 7.25 P 0.00 0.00 0.00 0.29 +0.03 17 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.42 +0.03 16 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.60 +0.05 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.81 +0.06 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.31 +0.07 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.56 +0.07 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.81 +0.07 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.06 +0.07 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.31 +0.07 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.56 +0.07 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.81 +0.07 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.31 +0.07 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.81 +0.07 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.31 +0.07 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 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 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 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 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.02 18 0 120 0
29JUN26 6.75 P 0.21 0.21 0.21 0.23 +0.04 19 1 7 +1
29JUN26 7.00 P 0.00 0.00 0.00 0.32 +0.03 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.44 +0.03 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 +0.05 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.76 +0.04 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 +0.05 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 +0.06 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.38 +0.07 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.60 +0.08 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 +0.07 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.06 +0.07 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 +0.07 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 +0.07 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 +0.07 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.31 +0.07 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.03 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.03 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.04 21 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.04 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.05 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 +0.03 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 +0.06 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 +0.07 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.06 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.69 +0.07 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.08 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 +0.08 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 +0.08 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 +0.08 27 0 0 0
TOTAL PUT 111 4,272 -89
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$ 31.22
27NOV25 22.00 C 0.00 0.00 0.00 9.49 -0.13 161 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 8.47 -0.15 141 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 7.31 -0.31 96 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 6.26 -0.35 67 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 5.26 -0.36 56 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 4.30 -0.34 57 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 3.36 -0.36 54 0 1 0
27NOV25 29.00 C 0.00 0.00 0.00 2.43 -0.42 47 0 10 0
27NOV25 30.00 C 0.00 0.00 0.00 1.75 -0.27 52 0 23 0
27NOV25 31.00 C 0.00 0.00 0.00 1.19 -0.19 54 1 30 0
27NOV25 32.00 C 0.60 0.60 0.55 0.71 -0.18 52 14 303 0
27NOV25 33.00 C 0.50 0.52 0.29 0.41 -0.12 52 224 367 +123
27NOV25 34.00 C 0.16 0.16 0.16 0.23 -0.08 53 3 148 +3
27NOV25 35.00 C 0.15 0.15 0.10 0.12 -0.05 54 26 287 0
27NOV25 36.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 359 0
27NOV25 37.00 C 0.05 0.05 0.05 0.03 -0.01 55 28 279 +15
27NOV25 38.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 213 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 97 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 234 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 49 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 43 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 126 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 109 0
30DEC25 22.00 C 0.00 0.00 0.00 9.60 -0.10 78 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.47 -0.26 60 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.44 -0.51 50 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.47 -0.52 46 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 5.56 -0.16 45 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 4.66 -0.18 42 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.96 -0.21 45 0 1 0
30DEC25 29.00 C 3.08 3.08 3.08 3.15 -0.36 42 15 15 +14
30DEC25 30.00 C 0.00 0.00 0.00 2.48 -0.26 41 0 26 0
30DEC25 31.00 C 0.00 0.00 0.00 1.94 -0.23 41 0 37 0
30DEC25 32.00 C 0.00 0.00 0.00 1.49 -0.19 42 0 66 0
30DEC25 33.00 C 1.23 1.23 0.95 1.13 -0.12 42 14 240 -6
30DEC25 34.00 C 0.95 0.98 0.95 0.85 -0.13 42 16 303 +6
30DEC25 35.00 C 0.68 0.68 0.59 0.63 -0.09 43 99 263 +21
30DEC25 36.00 C 0.00 0.00 0.00 0.45 -0.07 43 0 129 0
30DEC25 37.00 C 0.39 0.39 0.34 0.32 -0.05 43 5 46 -1
30DEC25 38.00 C 0.27 0.27 0.21 0.22 -0.04 43 6 146 +5
30DEC25 39.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 134 0
30DEC25 41.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 9.60 -0.20 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.50 -0.41 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.74 -0.21 51 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.67 -0.35 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.75 -0.20 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.09 -0.21 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.32 -0.22 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.62 -0.14 41 0 0 0
29JAN26 30.00 C 2.84 2.84 2.84 3.00 -0.23 40 2 22 0
29JAN26 31.00 C 0.00 0.00 0.00 2.47 -0.21 40 0 460 0
29JAN26 32.00 C 0.00 0.00 0.00 2.03 -0.18 41 0 241 0
29JAN26 33.00 C 1.52 1.52 1.52 1.66 -0.16 41 1 141 +1
29JAN26 34.00 C 1.33 1.33 1.33 1.33 -0.15 41 5 139 +5
29JAN26 35.00 C 0.00 0.00 0.00 1.05 -0.14 41 0 103 0
29JAN26 36.00 C 0.92 1.00 0.79 0.82 -0.12 41 135 521 +57
29JAN26 37.00 C 0.00 0.00 0.00 0.63 -0.10 41 0 361 0
29JAN26 38.00 C 0.00 0.00 0.00 0.49 -0.08 41 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.37 -0.07 41 0 60 0
29JAN26 40.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.74 -0.25 46 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.78 -0.32 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.93 -0.29 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.24 +0.04 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.46 -0.15 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.74 -0.15 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.97 -0.22 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.37 -0.25 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 2.85 -0.23 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.42 -0.21 40 0 21 0
26FEB26 33.00 C 0.00 0.00 0.00 2.04 -0.17 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 1.71 -0.16 40 0 44 0
26FEB26 35.00 C 0.00 0.00 0.00 1.42 -0.14 40 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 1.16 -0.14 40 0 30 0
26FEB26 37.00 C 0.00 0.00 0.00 0.94 -0.12 40 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.76 -0.10 40 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.62 -0.08 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.49 -0.07 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.82 -0.30 46 0 3 0
30MAR26 23.00 C 8.50 8.50 8.50 8.85 -0.34 42 18 15 -3
30MAR26 24.00 C 0.00 0.00 0.00 8.11 -0.23 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.16 -0.39 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.41 -0.33 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.80 -0.19 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.05 -0.22 41 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 4.40 -0.29 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.81 -0.24 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.33 -0.24 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.87 -0.27 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.48 -0.19 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.15 -0.18 41 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 1.83 -0.20 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.57 -0.17 41 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 1.33 -0.12 41 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 1.12 -0.13 41 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.94 -0.12 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.76 -0.11 40 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 0.65 -0.08 40 0 6 0
30MAR26 42.00 C 0.00 0.00 0.00 0.53 -0.08 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.37 -0.07 40 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 10 0
30MAR26 52.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 0.00 42 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.20 -0.33 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.33 -0.36 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.58 -0.34 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.76 -0.38 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.07 -0.33 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.44 -0.27 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.81 -0.25 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.08 -0.40 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.72 -0.25 40 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 4.23 -0.22 40 0 100 0
29JUN26 32.00 C 0.00 0.00 0.00 3.80 -0.23 40 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 3.44 -0.16 40 0 40 0
29JUN26 34.00 C 0.00 0.00 0.00 3.05 -0.20 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.74 -0.18 40 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 2.45 -0.14 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.16 -0.19 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.95 -0.13 41 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.73 -0.14 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.51 -0.14 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.35 -0.11 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.19 -0.07 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.01 -0.12 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.90 -0.08 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.78 -0.08 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.71 -0.04 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.63 -0.04 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.55 -0.04 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.48 -0.05 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.42 -0.05 40 0 4 0
29SEP26 22.00 C 0.00 0.00 0.00 10.65 -0.29 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.89 -0.28 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.13 -0.30 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.47 -0.21 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.72 -0.35 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.14 -0.25 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.54 -0.25 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.01 -0.21 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.40 -0.39 39 0 92 0
29SEP26 31.00 C 0.00 0.00 0.00 5.05 -0.22 40 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 4.62 -0.23 40 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 4.20 -0.21 40 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.85 -0.18 40 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 3.53 -0.17 40 0 85 0
29SEP26 36.00 C 3.30 3.30 3.30 3.19 -0.17 40 1 1 +1
29SEP26 37.00 C 0.00 0.00 0.00 2.93 -0.14 40 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.69 -0.20 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.45 -0.07 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 2.20 -0.11 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.00 -0.11 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.80 -0.11 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.65 -0.08 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.50 -0.08 40 0 0 0
29SEP26 45.00 C 1.43 1.43 1.43 1.38 -0.05 40 4 42 +4
29SEP26 46.00 C 0.00 0.00 0.00 1.26 -0.03 40 0 0 0
TOTAL CALL 617 8,390 +245
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 103 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 128 0
27NOV25 27.00 P 0.06 0.06 0.06 0.05 +0.01 55 41 149 -20
27NOV25 28.00 P 0.11 0.11 0.11 0.12 +0.03 54 15 250 -15
27NOV25 29.00 P 0.25 0.35 0.25 0.27 +0.06 54 19 205 +1
27NOV25 30.00 P 0.43 0.67 0.40 0.51 +0.07 52 304 854 +299
27NOV25 31.00 P 0.79 1.04 0.71 0.91 +0.12 52 76 286 +72
27NOV25 32.00 P 1.60 1.60 1.60 1.47 +0.17 52 1 525 0
27NOV25 33.00 P 1.89 2.40 1.89 2.19 +0.25 54 5 144 -5
27NOV25 34.00 P 0.00 0.00 0.00 2.99 +0.28 54 0 84 0
27NOV25 35.00 P 0.00 0.00 0.00 3.91 +0.32 57 0 154 0
27NOV25 36.00 P 0.00 0.00 0.00 4.85 +0.26 59 0 67 0
27NOV25 37.00 P 0.00 0.00 0.00 5.85 +0.38 68 0 50 0
27NOV25 38.00 P 0.00 0.00 0.00 6.81 +0.36 68 0 7 0
27NOV25 39.00 P 0.00 0.00 0.00 7.81 +0.41 75 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 8.78 +0.38 0 0 0 -6
27NOV25 41.00 P 0.00 0.00 0.00 9.87 +0.43 103 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.78 +0.34 0 0 0 -15
27NOV25 43.00 P 0.00 0.00 0.00 11.78 +0.35 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.80 +0.36 103 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.78 +0.35 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 14.84 +0.41 128 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 0.03 +0.01 44 0 37 0
30DEC25 24.00 P 0.09 0.09 0.09 0.05 +0.01 42 3 27 +3
30DEC25 25.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 374 0
30DEC25 26.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.34 +0.05 43 0 104 0
30DEC25 28.00 P 0.55 0.55 0.55 0.54 +0.07 42 3 182 +3
30DEC25 29.00 P 0.00 0.00 0.00 0.81 +0.09 42 1 96 +1
30DEC25 30.00 P 0.00 0.00 0.00 1.16 +0.11 42 0 308 0
30DEC25 31.00 P 1.57 1.57 1.57 1.67 +0.21 43 10 154 +10
30DEC25 32.00 P 2.22 2.22 2.22 2.21 +0.23 43 6 116 -6
30DEC25 33.00 P 0.00 0.00 0.00 2.81 +0.22 42 0 315 0
30DEC25 34.00 P 0.00 0.00 0.00 3.59 +0.31 44 0 303 0
30DEC25 35.00 P 0.00 0.00 0.00 4.31 +0.26 43 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 5.15 +0.28 44 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 6.03 +0.30 44 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 6.94 +0.29 44 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.84 +0.30 42 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.78 +0.34 0 0 104 0
30DEC25 41.00 P 0.00 0.00 0.00 9.87 +0.36 52 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.83 +0.35 52 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.80 +0.18 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.80 +0.36 54 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.78 +0.35 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.84 +0.41 66 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.80 +0.36 63 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.78 +0.35 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 17.81 +0.37 70 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 18.78 +0.36 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 21.37 +0.44 87 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 23.78 +0.34 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 26.28 +0.34 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 28.84 +0.40 100 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 31.41 +0.44 114 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 33.80 +0.36 103 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 36.28 +0.33 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 38.78 +0.35 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 395 0
29JAN26 25.00 P 0.00 0.00 0.00 0.25 +0.02 40 0 585 0
29JAN26 26.00 P 0.44 0.44 0.44 0.40 +0.04 41 10 94 +10
29JAN26 27.00 P 0.60 0.60 0.60 0.60 +0.06 41 15 282 +15
29JAN26 28.00 P 0.00 0.00 0.00 0.85 +0.07 40 0 214 0
29JAN26 29.00 P 0.00 0.00 0.00 1.18 +0.11 41 0 497 0
29JAN26 30.00 P 0.00 0.00 0.00 1.57 +0.12 40 0 405 0
29JAN26 31.00 P 0.00 0.00 0.00 2.04 +0.13 40 0 305 0
29JAN26 32.00 P 0.00 0.00 0.00 2.60 +0.18 41 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 3.23 +0.20 41 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 3.92 +0.20 41 0 161 0
29JAN26 35.00 P 0.00 0.00 0.00 4.56 +0.08 39 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 5.35 +0.39 40 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 6.31 +0.22 43 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 7.09 +0.13 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.12 +0.25 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.09 +0.64 48 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.95 +0.44 46 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.13 +0.65 56 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.87 +0.25 47 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.16 +0.64 63 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.78 +0.30 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.84 +0.37 53 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.27 +0.02 40 0 1 0
26FEB26 25.00 P 0.00 0.00 0.00 0.42 +0.04 40 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.59 +0.05 40 0 64 0
26FEB26 27.00 P 0.00 0.00 0.00 0.82 +0.07 40 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 1.11 +0.09 40 0 163 0
26FEB26 29.00 P 1.54 1.61 1.54 1.45 +0.10 39 60 80 +60
26FEB26 30.00 P 1.96 2.03 1.96 1.87 +0.12 40 62 100 0
26FEB26 31.00 P 2.47 2.50 2.47 2.35 +0.14 39 40 80 +40
26FEB26 32.00 P 0.00 0.00 0.00 2.91 +0.17 40 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 3.41 +0.07 38 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 4.29 +0.38 42 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 5.03 +0.40 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.49 -0.04 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.31 +0.13 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.34 +0.25 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.22 +0.35 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.09 +0.15 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.95 +0.18 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.13 +0.45 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.93 +0.31 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 0.30 +0.01 40 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.44 +0.02 40 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.63 +0.04 41 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.86 +0.06 41 0 19 0
30MAR26 27.00 P 0.00 0.00 0.00 1.12 +0.04 40 0 18 0
30MAR26 28.00 P 0.00 0.00 0.00 1.47 +0.08 41 0 17 0
30MAR26 29.00 P 0.00 0.00 0.00 1.87 +0.11 41 0 19 0
30MAR26 30.00 P 2.39 2.50 2.39 2.31 +0.13 41 12 48 -8
30MAR26 31.00 P 0.00 0.00 0.00 2.74 +0.11 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.27 +0.17 40 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 3.86 +0.14 40 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 4.54 +0.16 40 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 5.27 +0.12 41 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.97 +0.21 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.74 +0.24 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.63 +0.26 42 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 8.28 +0.09 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.36 +0.32 43 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 10.22 +0.30 43 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 11.13 +0.34 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.04 +0.29 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.16 +0.50 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.93 +0.30 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.89 +0.33 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.86 +0.33 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.88 +0.36 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.81 +0.30 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.78 +0.17 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.46 +0.49 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.81 +0.36 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.28 +0.34 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.84 +0.40 65 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.41 +0.44 72 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.80 +0.36 68 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.52 +0.03 40 0 3 0
29JUN26 23.00 P 0.00 0.00 0.00 0.70 +0.05 40 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.91 +0.05 40 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 1.18 +0.06 41 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.47 +0.07 40 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.82 +0.15 41 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 2.18 +0.11 40 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.60 +0.13 40 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.06 +0.13 40 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.51 +0.15 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.10 +0.16 40 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.70 +0.17 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.33 +0.20 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.87 +0.07 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.72 +0.21 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.44 +0.20 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.23 +0.22 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.04 +0.27 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.85 +0.26 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.73 +0.35 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.51 +0.23 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.47 +0.34 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.30 +0.20 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.25 +0.33 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.03 +0.19 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.00 +0.19 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.05 +0.31 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.89 +0.24 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.81 +0.19 40 0 0 0
29SEP26 22.00 P 0.85 0.85 0.85 0.84 +0.06 40 5 19 +5
29SEP26 23.00 P 0.00 0.00 0.00 1.06 +0.09 40 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.34 +0.08 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.64 +0.10 40 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.99 +0.11 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.33 +0.10 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.63 +0.01 39 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.07 -0.03 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.54 -0.04 39 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.16 +0.13 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 +0.20 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.29 +0.17 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.96 +0.27 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.52 +0.13 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.29 +0.24 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.01 +0.16 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.64 +0.12 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.52 +0.21 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.35 +0.26 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.08 +0.20 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.94 +0.21 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.69 +0.10 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.61 +0.18 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.41 +0.17 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.30 +0.17 40 0 0 0
TOTAL PUT 688 10,764 +444
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$ 64.65
21NOV25 48.00 C 0.00 0.00 0.00 16.66 -2.16 0 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 16.13 -1.69 226 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 14.98 -2.35 193 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 12.19 -2.14 103 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 9.99 -1.86 135 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 7.23 -2.18 73 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 4.94 -2.01 73 0 0 0
21NOV25 62.50 C 2.66 2.66 2.66 3.11 -1.74 79 8 8 +8
21NOV25 65.00 C 2.19 2.19 1.44 1.80 -1.26 83 42 209 +10
21NOV25 67.50 C 1.30 1.34 0.69 0.86 -0.85 81 936 976 -109
21NOV25 70.00 C 0.60 0.63 0.34 0.38 -0.56 82 851 1,337 -35
21NOV25 72.50 C 0.31 0.31 0.17 0.16 -0.33 84 132 1,293 -9
21NOV25 75.00 C 0.15 0.15 0.13 0.06 -0.18 86 26 148 -8
21NOV25 77.50 C 0.00 0.00 0.00 0.02 -0.11 86 0 197 0
21NOV25 80.00 C 0.04 0.04 0.04 0.01 -0.06 91 21 251 +21
21NOV25 82.50 C 0.00 0.00 0.00 0.01 -0.03 103 0 116 0
21NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.01 114 0 73 0
21NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 26 0
21NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 16.71 -2.21 78 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 16.13 -1.73 128 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 14.98 -2.35 109 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 12.28 -2.07 72 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 10.18 -1.93 87 0 1 0
27NOV25 57.50 C 0.00 0.00 0.00 7.51 -2.03 61 0 0 0
27NOV25 60.00 C 5.10 5.10 5.10 5.34 -1.90 57 5 17 -3
27NOV25 62.50 C 0.00 0.00 0.00 3.56 -1.65 57 0 2 0
27NOV25 65.00 C 2.65 2.69 1.91 2.17 -1.35 57 125 351 -40
27NOV25 67.50 C 1.74 1.74 1.08 1.29 -0.93 58 140 792 +33
27NOV25 70.00 C 0.94 1.04 0.58 0.73 -0.72 60 306 1,637 +102
27NOV25 72.50 C 0.70 0.70 0.31 0.41 -0.55 62 156 1,847 +88
27NOV25 75.00 C 0.28 0.31 0.20 0.23 -0.41 64 145 1,509 -11
27NOV25 77.50 C 0.22 0.22 0.12 0.12 -0.32 65 903 2,396 -73
27NOV25 80.00 C 0.12 0.12 0.09 0.07 -0.24 68 193 2,264 +107
27NOV25 82.50 C 0.09 0.09 0.07 0.04 -0.18 70 26 1,063 -26
27NOV25 85.00 C 0.14 0.14 0.03 0.03 -0.14 74 219 1,373 -61
27NOV25 87.50 C 0.00 0.00 0.00 0.02 -0.11 77 0 1,764 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 -0.09 77 0 9,586 0
27NOV25 92.50 C 0.04 0.04 0.04 0.01 -0.07 83 1 1,259 -1
27NOV25 95.00 C 0.03 0.04 0.03 0.01 -0.05 89 4 1,032 -1
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.04 94 0 974 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.03 99 0 367 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.02 104 0 636 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.01 109 0 434 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 113 0 217 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 110 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 283 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,171 0
28NOV25 48.00 C 0.00 0.00 0.00 16.87 -2.05 105 0 0 0
28NOV25 49.00 C 0.00 0.00 0.00 16.13 -2.26 121 0 0 0
28NOV25 50.00 C 0.00 0.00 0.00 15.03 -2.33 107 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 12.28 -2.09 67 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 10.22 -1.89 85 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 7.71 -1.84 67 0 0 0
28NOV25 60.00 C 5.01 5.33 5.01 5.42 -1.82 57 19 15 +15
28NOV25 62.50 C 0.00 0.00 0.00 3.67 -1.61 57 0 0 0
28NOV25 65.00 C 2.71 2.71 1.98 2.32 -1.24 57 21 15 +15
28NOV25 67.50 C 1.66 1.71 1.20 1.39 -0.90 58 15 27 +10
28NOV25 70.00 C 0.80 0.80 0.72 0.82 -0.63 60 315 326 +315
28NOV25 72.50 C 0.56 0.56 0.42 0.47 -0.49 61 45 55 +23
28NOV25 75.00 C 0.39 0.39 0.23 0.27 -0.37 63 109 4 +1
28NOV25 77.50 C 0.21 0.21 0.21 0.15 -0.29 65 2 8 +2
28NOV25 80.00 C 0.11 0.11 0.11 0.09 -0.22 67 10 20 +10
28NOV25 82.50 C 0.00 0.00 0.00 0.05 -0.17 68 0 4 0
28NOV25 85.00 C 0.00 0.00 0.00 0.03 -0.14 71 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 0.02 -0.11 73 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 0.01 -0.09 73 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 34.77 -2.16 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 33.78 -2.44 71 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 32.81 -2.14 84 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 31.78 -2.77 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 30.79 -2.14 58 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 29.79 -2.04 0 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 28.80 -2.57 57 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 27.80 -2.30 0 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 26.81 -2.09 54 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 26.10 -2.39 89 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 25.08 -1.89 84 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 24.02 -2.43 76 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 22.83 -2.22 47 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 21.70 -2.46 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 20.85 -2.83 47 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 19.82 -2.53 0 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 18.67 -2.70 0 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 17.93 -2.10 48 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 16.95 -2.35 47 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 16.26 -2.37 59 0 382 0
30DEC25 50.00 C 14.46 14.46 14.46 15.03 -2.33 46 2 606 0
30DEC25 52.50 C 0.00 0.00 0.00 12.37 -2.32 23 0 843 0
30DEC25 55.00 C 10.11 10.11 10.11 10.27 -1.86 39 2 4,847 -2
30DEC25 57.50 C 0.00 0.00 0.00 8.85 -1.85 50 1 3,404 +1
30DEC25 60.00 C 6.50 6.50 6.29 6.61 -1.91 43 11 2,496 0
30DEC25 62.50 C 5.06 5.24 4.80 5.12 -1.54 44 44 939 +2
30DEC25 65.00 C 4.50 4.50 3.75 3.90 -1.26 45 259 629 -1
30DEC25 67.50 C 3.29 3.29 2.65 2.89 -1.07 45 139 538 -61
30DEC25 70.00 C 2.56 2.56 1.88 2.13 -0.85 46 208 11,352 +106
30DEC25 72.50 C 1.86 1.86 1.38 1.55 -0.68 46 1,209 2,309 +922
30DEC25 75.00 C 1.37 1.37 0.99 1.12 -0.57 47 122 12,536 -2
30DEC25 77.50 C 0.94 1.00 0.73 0.82 -0.43 48 1,023 1,034 -956
30DEC25 80.00 C 0.75 0.75 0.55 0.60 -0.36 49 187 7,423 -13
30DEC25 82.50 C 0.57 0.57 0.46 0.43 -0.29 49 179 1,642 +37
30DEC25 85.00 C 0.46 0.46 0.33 0.30 -0.24 50 1,464 2,817 +1,417
30DEC25 87.50 C 0.37 0.37 0.26 0.21 -0.19 50 168 725 -107
30DEC25 90.00 C 0.35 0.35 0.23 0.15 -0.15 51 1,509 3,169 -1,401
30DEC25 92.50 C 0.00 0.00 0.00 0.11 -0.11 51 0 697 0
30DEC25 95.00 C 0.17 0.17 0.17 0.08 -0.09 52 1 4,760 -1
30DEC25 97.50 C 0.00 0.00 0.00 0.06 -0.07 53 0 1,110 0
30DEC25 100.00 C 0.14 0.14 0.14 0.04 -0.06 53 4 1,324 -4
30DEC25 102.50 C 0.00 0.00 0.00 0.03 -0.05 53 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.04 52 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 122 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 273 0
30DEC25 115.00 C 0.07 0.07 0.07 0.01 -0.01 58 20 285 +20
29JAN26 40.00 C 0.00 0.00 0.00 25.08 -2.02 58 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.02 -2.43 50 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.87 -2.96 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.75 -2.47 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.85 -2.83 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.45 -2.45 58 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.76 -2.61 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.30 -2.44 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.38 -2.60 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.26 -2.37 41 0 0 0
29JAN26 50.00 C 15.11 15.11 15.11 15.86 -2.23 52 2 2 +2
29JAN26 52.50 C 0.00 0.00 0.00 13.10 -2.69 40 0 0 0
29JAN26 55.00 C 11.00 11.00 11.00 11.41 -1.97 45 2 10 0
29JAN26 57.50 C 0.00 0.00 0.00 9.84 -1.14 48 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 7.82 -1.88 44 0 1 0
29JAN26 62.50 C 6.22 6.22 6.22 6.36 -1.53 44 4 8 +4
29JAN26 65.00 C 0.00 0.00 0.00 5.12 -1.33 44 0 26 0
29JAN26 67.50 C 4.10 4.10 4.10 4.12 -1.14 44 2 19 0
29JAN26 70.00 C 3.30 3.30 3.06 3.30 -0.96 45 20 109 -3
29JAN26 72.50 C 2.56 2.71 2.56 2.68 -0.77 46 84 220 -15
29JAN26 75.00 C 2.52 2.52 2.14 2.12 -0.67 46 17 1,287 0
29JAN26 77.50 C 1.92 2.01 1.71 1.69 -0.51 47 98 191 +32
29JAN26 80.00 C 1.57 1.57 1.34 1.36 -0.36 48 71 366 +38
29JAN26 82.50 C 1.28 1.28 1.17 1.10 -0.24 48 54 319 +52
29JAN26 85.00 C 0.95 0.95 0.95 0.90 -0.14 49 1 834 0
29JAN26 87.50 C 0.92 0.92 0.92 0.73 -0.07 50 4 434 0
29JAN26 90.00 C 0.70 0.70 0.58 0.59 -0.03 51 10 638 -4
29JAN26 92.50 C 0.00 0.00 0.00 0.48 +0.01 51 0 41 0
29JAN26 95.00 C 0.00 0.00 0.00 0.38 +0.02 51 0 209 0
29JAN26 97.50 C 0.00 0.00 0.00 0.31 +0.03 52 0 270 0
29JAN26 100.00 C 0.35 0.35 0.35 0.26 +0.05 53 15 692 0
29JAN26 102.50 C 0.00 0.00 0.00 0.21 +0.05 53 0 156 0
29JAN26 105.00 C 0.00 0.00 0.00 0.17 +0.05 54 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.14 +0.05 54 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.12 +0.05 55 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.10 +0.04 55 0 107 0
29JAN26 115.00 C 0.20 0.20 0.20 0.09 +0.05 56 100 582 +100
26FEB26 40.00 C 0.00 0.00 0.00 25.08 -2.35 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.02 -2.43 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.29 -2.54 49 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.32 -2.20 47 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.19 -2.49 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.80 -2.10 55 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.88 -1.84 53 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.33 -2.59 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.75 -2.34 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.91 -1.93 46 0 0 0
26FEB26 50.00 C 15.77 15.77 15.77 15.86 -2.30 42 2 2 +2
26FEB26 52.50 C 0.00 0.00 0.00 13.64 -2.64 40 0 0 0
26FEB26 55.00 C 11.64 11.64 11.64 12.07 -1.86 44 2 2 0
26FEB26 57.50 C 10.80 10.80 10.80 10.50 -1.49 46 1 1 +1
26FEB26 60.00 C 0.00 0.00 0.00 8.65 -1.70 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 7.31 -1.42 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 6.04 -1.67 43 0 0 0
26FEB26 67.50 C 4.93 4.93 4.93 5.01 -1.26 44 30 419 0
26FEB26 70.00 C 4.03 4.03 4.03 4.15 -1.11 44 30 487 0
26FEB26 72.50 C 0.00 0.00 0.00 3.45 -0.93 45 0 40 0
26FEB26 75.00 C 0.00 0.00 0.00 2.88 -0.77 45 0 4 0
26FEB26 77.50 C 0.00 0.00 0.00 2.40 -0.69 46 0 30 0
26FEB26 80.00 C 2.40 2.40 2.40 2.00 -0.61 46 1 52 0
26FEB26 82.50 C 0.00 0.00 0.00 1.68 -0.54 47 0 72 0
26FEB26 85.00 C 0.00 0.00 0.00 1.42 -0.46 48 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 1.18 -0.42 48 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 0.98 -0.39 49 0 4 0
26FEB26 92.50 C 0.00 0.00 0.00 0.82 -0.36 49 0 87 0
26FEB26 95.00 C 0.00 0.00 0.00 0.69 -0.34 49 0 69 0
26FEB26 97.50 C 0.00 0.00 0.00 0.58 -0.32 50 0 112 0
30MAR26 37.00 C 0.00 0.00 0.00 27.86 -3.06 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 26.89 -2.48 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 26.27 -2.39 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 25.46 -2.72 49 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 24.92 -1.81 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.22 -1.61 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.74 -2.21 49 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 21.65 -2.03 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.80 -2.28 45 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 20.01 -2.16 47 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 18.71 -2.66 39 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 18.44 -2.09 48 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 17.18 -1.85 42 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 16.68 -1.48 46 0 249 0
30MAR26 52.50 C 15.29 15.29 15.29 14.32 -2.49 41 1 207 0
30MAR26 55.00 C 0.00 0.00 0.00 12.99 -1.19 46 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 11.31 -1.67 45 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 9.92 -1.54 46 0 544 0
30MAR26 62.50 C 8.10 8.30 8.10 8.45 -1.43 45 159 564 +151
30MAR26 65.00 C 7.88 7.88 6.95 7.30 -1.39 45 117 608 +115
30MAR26 67.50 C 6.81 6.81 6.81 6.27 -1.25 46 2 666 +2
30MAR26 70.00 C 5.70 5.99 5.06 5.38 -1.06 46 198 14,856 +5
30MAR26 72.50 C 5.12 5.12 4.58 4.60 -1.03 46 41 2,285 -9
30MAR26 75.00 C 4.20 4.30 4.20 4.00 -0.84 47 21 6,694 +1
30MAR26 77.50 C 3.71 3.71 3.49 3.40 -0.81 47 1,266 2,193 +985
30MAR26 80.00 C 3.00 3.00 2.90 2.91 -0.78 47 2 1,055 0
30MAR26 82.50 C 0.00 0.00 0.00 2.45 -0.72 47 0 2,818 0
30MAR26 85.00 C 0.00 0.00 0.00 2.07 -0.65 47 0 2,255 0
30MAR26 87.50 C 0.00 0.00 0.00 1.74 -0.60 47 0 186 0
30MAR26 90.00 C 1.83 1.83 1.83 1.46 -0.55 47 1 4,280 0
30MAR26 92.50 C 1.51 1.51 1.51 1.23 -0.49 47 2 297 -2
30MAR26 95.00 C 0.00 0.00 0.00 1.03 -0.45 47 0 280 0
30MAR26 97.50 C 0.00 0.00 0.00 0.86 -0.41 47 0 741 0
30MAR26 100.00 C 0.00 0.00 0.00 0.72 -0.37 47 0 258 0
30MAR26 102.50 C 0.00 0.00 0.00 0.59 -0.35 47 0 865 0
30MAR26 105.00 C 0.00 0.00 0.00 0.49 -0.32 47 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.41 -0.29 47 0 87 0
30MAR26 110.00 C 0.00 0.00 0.00 0.35 -0.26 48 0 22 0
30MAR26 112.50 C 0.00 0.00 0.00 0.29 -0.22 48 0 18 0
30MAR26 115.00 C 0.00 0.00 0.00 0.25 -0.19 48 0 32 0
29JUN26 41.00 C 0.00 0.00 0.00 25.18 -2.87 43 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 24.61 -2.17 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.44 -2.00 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.94 -2.43 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.25 -1.56 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.33 -1.79 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.64 -2.05 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.57 -2.53 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.80 -1.63 44 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 18.79 -1.30 50 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 16.37 -1.70 44 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 14.48 -1.75 43 0 0 0
29JUN26 57.50 C 13.58 13.60 13.41 13.41 -1.80 45 95 95 +94
29JUN26 60.00 C 0.00 0.00 0.00 12.01 -1.89 45 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 10.77 -1.50 45 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 9.66 -1.42 45 0 35 0
29JUN26 67.50 C 0.00 0.00 0.00 8.64 -1.32 46 0 125 0
29JUN26 70.00 C 8.11 8.11 7.62 7.67 -1.29 45 381 550 -34
29JUN26 72.50 C 7.22 7.22 7.22 6.94 -1.12 46 150 757 -30
29JUN26 75.00 C 6.52 6.52 6.52 6.16 -1.10 46 2,200 4,832 +2,000
29JUN26 77.50 C 0.00 0.00 0.00 5.57 -0.98 46 0 460 0
29JUN26 80.00 C 5.00 5.00 5.00 5.00 -1.02 47 8 1,215 -4
29JUN26 82.50 C 0.00 0.00 0.00 4.49 -0.85 47 0 228 0
29JUN26 85.00 C 4.27 4.27 4.27 4.07 -0.78 47 1 261 -1
29JUN26 87.50 C 0.00 0.00 0.00 3.67 -0.74 48 0 969 0
29JUN26 90.00 C 0.00 0.00 0.00 3.29 -0.73 48 0 875 0
29JUN26 92.50 C 0.00 0.00 0.00 2.95 -0.71 48 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 2.65 -0.67 48 0 16,406 0
29JUN26 97.50 C 2.70 2.70 2.70 2.38 -0.74 48 2 64 0
29JUN26 100.00 C 0.00 0.00 0.00 2.14 -0.62 49 0 373 0
29JUN26 102.50 C 0.00 0.00 0.00 1.87 -0.68 48 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.68 -0.67 48 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 1.52 -0.69 49 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 1.37 -0.67 49 0 128 0
29JUN26 112.50 C 1.72 1.72 1.72 1.24 -0.63 49 3 153 -3
29JUN26 115.00 C 0.00 0.00 0.00 1.13 -0.60 49 0 89 0
29SEP26 48.00 C 0.00 0.00 0.00 20.87 -2.09 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 20.08 -2.23 44 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 19.46 -1.98 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 17.65 -2.33 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 16.19 -2.12 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.07 -1.72 45 0 0 0
29SEP26 60.00 C 14.00 14.00 14.00 13.82 -1.62 46 4 25 +4
29SEP26 62.50 C 0.00 0.00 0.00 12.62 -1.62 45 0 0 0
29SEP26 65.00 C 12.06 12.06 12.05 11.53 -1.61 46 120 26 -100
29SEP26 67.50 C 0.00 0.00 0.00 10.55 -1.50 46 0 0 0
29SEP26 70.00 C 10.10 10.48 9.63 9.64 -1.41 46 401 402 +381
29SEP26 72.50 C 8.50 8.50 8.50 8.82 -1.32 46 1 3 +1
29SEP26 75.00 C 8.32 8.32 8.32 8.09 -1.23 46 150 173 -150
29SEP26 77.50 C 0.00 0.00 0.00 7.41 -1.15 46 0 121 0
29SEP26 80.00 C 6.90 6.90 6.87 6.89 -1.00 47 101 797 +46
29SEP26 82.50 C 0.00 0.00 0.00 6.37 -0.91 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 5.88 -0.85 48 0 60 0
29SEP26 87.50 C 0.00 0.00 0.00 5.50 -0.69 48 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 5.13 -0.59 49 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 4.75 -0.49 49 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 4.44 -0.33 49 0 121 0
29SEP26 97.50 C 0.00 0.00 0.00 4.18 -0.24 50 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 3.92 -0.15 50 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 3.66 -0.06 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.43 +0.02 51 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.36 +0.20 52 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 3.18 +0.27 52 0 90 0
29SEP26 112.50 C 0.00 0.00 0.00 3.01 +0.35 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.75 +0.38 53 0 7 0
TOTAL CALL 17,304 189,912 +4,001
21NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 111 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 0.07 0.07 0.07 0.04 +0.01 89 10 25 +10
21NOV25 57.50 P 0.15 0.19 0.14 0.14 +0.05 86 18 103 +18
21NOV25 60.00 P 0.31 0.59 0.31 0.44 +0.18 86 126 221 +102
21NOV25 62.50 P 0.83 1.24 0.80 1.02 +0.42 83 193 446 +74
21NOV25 65.00 P 1.66 2.50 1.66 2.18 +0.86 85 111 143 +24
21NOV25 67.50 P 3.38 4.00 3.19 3.67 +1.17 81 19 190 -15
21NOV25 70.00 P 0.00 0.00 0.00 5.89 +1.63 94 0 56 0
21NOV25 72.50 P 0.00 0.00 0.00 8.11 +1.87 97 0 2 0
21NOV25 75.00 P 0.00 0.00 0.00 10.62 +2.11 118 0 132 0
21NOV25 77.50 P 0.00 0.00 0.00 12.86 +1.91 86 0 1 0
21NOV25 80.00 P 0.00 0.00 0.00 15.35 +2.11 0 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 17.88 +2.03 123 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 20.35 +2.02 0 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 22.85 +2.01 0 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 25.35 +2.01 0 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 27.85 +2.15 0 0 0 0
27NOV25 48.00 P 0.06 0.06 0.06 0.01 0.00 74 1 1 +1
27NOV25 49.00 P 0.03 0.03 0.03 0.02 +0.01 75 30 260 -30
27NOV25 50.00 P 0.00 0.00 0.00 0.04 +0.03 76 0 75 0
27NOV25 52.50 P 0.00 0.00 0.00 0.08 +0.05 71 0 155 0
27NOV25 55.00 P 0.18 0.18 0.18 0.19 +0.10 69 4 654 +4
27NOV25 57.50 P 0.28 0.43 0.28 0.40 +0.18 65 197 562 +71
27NOV25 60.00 P 0.65 0.91 0.56 0.78 +0.31 62 117 871 +44
27NOV25 62.50 P 1.27 1.69 1.22 1.51 +0.57 61 113 1,821 -6
27NOV25 65.00 P 2.25 2.91 2.00 2.54 +0.78 58 300 2,348 -39
27NOV25 67.50 P 3.80 4.53 3.50 4.24 +1.28 62 88 2,730 -56
27NOV25 70.00 P 5.50 6.58 5.20 6.05 +1.28 61 19 6,718 -11
27NOV25 72.50 P 7.20 8.90 7.20 8.31 +1.48 66 30 936 -23
27NOV25 75.00 P 10.00 10.00 10.00 10.62 +1.82 69 12 1,003 -12
27NOV25 77.50 P 0.00 0.00 0.00 12.94 +1.78 66 6 814 0
27NOV25 80.00 P 14.50 14.50 14.50 15.65 +1.97 93 2 1,448 -2
27NOV25 82.50 P 0.00 0.00 0.00 17.94 +1.94 85 0 474 0
27NOV25 85.00 P 19.25 19.25 19.25 20.51 +2.18 101 5 461 -5
27NOV25 87.50 P 23.03 23.03 23.03 22.85 +1.97 0 1 957 -31
27NOV25 90.00 P 26.11 26.11 26.11 25.35 +2.01 0 1 315 -193
27NOV25 92.50 P 0.00 0.00 0.00 28.02 +2.28 126 0 134 -4
27NOV25 95.00 P 0.00 0.00 0.00 30.36 +2.13 103 0 4 0
27NOV25 97.50 P 0.00 0.00 0.00 32.85 +2.13 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 35.51 +2.14 146 0 0 -9
27NOV25 102.50 P 0.00 0.00 0.00 37.85 +2.14 0 0 600 0
27NOV25 105.00 P 0.00 0.00 0.00 40.35 +2.14 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 42.85 +2.10 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 45.35 +2.15 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 47.85 +2.15 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 50.36 +2.10 147 0 0 0
28NOV25 48.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 0.03 +0.02 75 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.04 +0.03 73 0 2 0
28NOV25 52.50 P 0.11 0.11 0.11 0.09 +0.06 69 5 5 +5
28NOV25 55.00 P 0.00 0.00 0.00 0.21 +0.12 67 0 0 0
28NOV25 57.50 P 0.35 0.46 0.30 0.44 +0.22 64 1,822 1,762 +1,762
28NOV25 60.00 P 0.69 0.83 0.61 0.86 +0.39 61 129 103 +89
28NOV25 62.50 P 1.21 1.67 1.21 1.56 +0.57 59 72 45 +45
28NOV25 65.00 P 2.20 2.80 2.20 2.64 +0.80 58 61 31 +31
28NOV25 67.50 P 3.75 3.75 3.75 4.34 +1.26 62 4 5 +4
28NOV25 70.00 P 5.55 5.55 5.55 6.09 +1.32 59 1 1 +1
28NOV25 72.50 P 0.00 0.00 0.00 8.31 +1.48 63 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 10.62 +1.82 66 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 13.31 +2.15 87 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 15.65 +1.97 88 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 17.94 +1.75 81 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 20.96 +2.63 124 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 22.85 +1.97 0 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 25.35 +2.01 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 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 66 0 129 0
30DEC25 36.00 P 0.05 0.05 0.05 0.01 0.00 63 2 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 58 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 316 0
30DEC25 40.00 P 0.05 0.05 0.05 0.01 0.00 53 6 293 +6
30DEC25 41.00 P 0.06 0.06 0.06 0.01 0.00 50 6 482 +6
30DEC25 42.00 P 0.07 0.07 0.07 0.01 0.00 48 6 397 +6
30DEC25 43.00 P 0.08 0.08 0.08 0.02 +0.01 49 8 1,566 +8
30DEC25 44.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 365 0
30DEC25 45.00 P 0.12 0.13 0.12 0.04 +0.02 48 20 1,201 -10
30DEC25 46.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 432 0
30DEC25 47.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.10 +0.04 47 0 3,772 0
30DEC25 49.00 P 0.26 0.26 0.26 0.14 +0.05 47 1 506 -1
30DEC25 50.00 P 0.35 0.35 0.35 0.19 +0.07 47 4 7,227 +4
30DEC25 52.50 P 0.50 0.59 0.50 0.40 +0.14 47 57 4,716 +55
30DEC25 55.00 P 0.74 0.90 0.64 0.73 +0.24 47 307 4,011 +89
30DEC25 57.50 P 1.07 1.45 1.07 1.26 +0.38 47 143 3,109 -85
30DEC25 60.00 P 1.70 2.15 1.70 1.97 +0.52 46 139 3,539 +4
30DEC25 62.50 P 2.70 3.19 2.64 2.94 +0.75 46 244 2,350 -155
30DEC25 65.00 P 3.80 4.40 3.59 4.16 +0.95 46 59 5,721 -25
30DEC25 67.50 P 5.12 5.71 4.85 5.66 +1.19 47 88 1,839 -36
30DEC25 70.00 P 6.59 7.60 6.59 7.46 +1.45 48 7 5,301 -4
30DEC25 72.50 P 0.00 0.00 0.00 8.94 +1.17 43 0 3,607 0
30DEC25 75.00 P 11.66 11.66 11.66 11.61 +1.90 53 1 1,065 0
30DEC25 77.50 P 13.00 13.50 13.00 13.63 +1.99 51 2 456 -2
30DEC25 80.00 P 0.00 0.00 0.00 15.73 +1.46 48 0 783 0
30DEC25 82.50 P 0.00 0.00 0.00 18.26 +1.60 54 0 861 0
30DEC25 85.00 P 0.00 0.00 0.00 21.04 +2.45 66 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 23.51 +2.63 70 0 371 0
30DEC25 90.00 P 0.00 0.00 0.00 26.01 +2.67 74 0 251 0
30DEC25 92.50 P 0.00 0.00 0.00 28.04 +2.10 65 0 38 -16
30DEC25 95.00 P 0.00 0.00 0.00 30.54 +2.09 68 0 4 -20
30DEC25 97.50 P 0.00 0.00 0.00 33.55 +2.83 88 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 35.92 +2.55 88 0 48 0
30DEC25 102.50 P 0.00 0.00 0.00 38.57 +2.82 97 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 40.54 +2.33 82 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 43.44 +2.53 100 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 46.03 +2.83 106 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 48.04 +2.13 92 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 51.01 +2.72 112 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 81 0
29JAN26 41.00 P 0.00 0.00 0.00 0.08 +0.04 50 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.11 +0.06 50 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 0.14 +0.07 50 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.17 +0.08 49 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.22 +0.10 49 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.28 +0.12 49 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.36 +0.15 49 0 2 0
29JAN26 48.00 P 0.48 0.52 0.48 0.44 +0.18 48 15 55 +5
29JAN26 49.00 P 0.66 0.66 0.66 0.54 +0.20 48 4 42 +4
29JAN26 50.00 P 0.72 0.77 0.72 0.65 +0.24 48 64 96 +58
29JAN26 52.50 P 0.95 0.95 0.86 1.02 +0.32 48 53 223 +51
29JAN26 55.00 P 1.39 1.50 1.27 1.50 +0.38 47 32 234 +15
29JAN26 57.50 P 1.98 2.10 1.90 2.13 +0.46 46 141 522 +69
29JAN26 60.00 P 3.18 3.18 2.93 2.95 +0.59 46 82 593 +65
29JAN26 62.50 P 3.64 4.16 3.64 3.99 +0.77 45 9 497 +2
29JAN26 65.00 P 4.71 5.30 4.71 5.26 +0.96 46 7 1,968 -3
29JAN26 67.50 P 6.29 6.90 6.29 6.74 +1.17 46 2 779 -2
29JAN26 70.00 P 0.00 0.00 0.00 8.09 +0.97 44 0 427 0
29JAN26 72.50 P 0.00 0.00 0.00 10.47 +2.07 49 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 12.49 +2.34 51 0 433 0
29JAN26 77.50 P 0.00 0.00 0.00 14.61 +2.04 52 6 320 +6
29JAN26 80.00 P 0.00 0.00 0.00 16.62 +1.80 51 0 330 0
29JAN26 82.50 P 0.00 0.00 0.00 19.01 +2.26 55 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 21.04 +2.45 52 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 23.51 +2.32 55 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 26.01 +2.13 59 0 81 0
29JAN26 92.50 P 0.00 0.00 0.00 28.15 +2.07 55 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 30.59 +2.14 56 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 33.55 +2.83 70 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 35.92 +2.55 70 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 38.57 +2.82 76 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.00 +2.61 78 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.52 +2.61 81 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.03 +2.83 84 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.43 +2.52 84 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 51.01 +2.72 88 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 2 0
26FEB26 41.00 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.26 +0.04 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.32 +0.05 47 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.40 +0.07 47 0 10 0
26FEB26 46.00 P 0.00 0.00 0.00 0.48 +0.07 47 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.59 +0.11 47 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 0.70 +0.11 47 0 116 0
26FEB26 49.00 P 0.94 0.97 0.94 0.84 +0.14 47 68 141 0
26FEB26 50.00 P 0.90 1.08 0.90 0.99 +0.16 47 19 461 +19
26FEB26 52.50 P 0.00 0.00 0.00 1.45 +0.27 46 0 91 0
26FEB26 55.00 P 1.78 2.13 1.78 1.99 +0.36 45 132 159 0
26FEB26 57.50 P 2.42 2.56 2.42 2.70 +0.46 45 51 308 +44
26FEB26 60.00 P 3.45 3.58 3.45 3.61 +0.61 45 62 541 +62
26FEB26 62.50 P 4.33 4.76 4.33 4.68 +0.78 44 117 492 +60
26FEB26 65.00 P 5.59 6.18 5.59 5.96 +0.93 45 76 443 +31
26FEB26 67.50 P 7.71 7.71 7.71 7.44 +1.14 45 30 1,139 0
26FEB26 70.00 P 0.00 0.00 0.00 9.15 +1.33 46 0 267 0
26FEB26 72.50 P 0.00 0.00 0.00 10.58 +1.06 43 0 52 0
26FEB26 75.00 P 0.00 0.00 0.00 13.07 +1.55 49 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.14 +1.49 50 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 16.62 +1.22 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.01 +1.65 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.26 +1.95 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.56 +2.00 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.01 +2.02 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.15 +1.68 48 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.59 +2.14 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.55 +2.38 61 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 +0.05 46 0 321 0
30MAR26 38.00 P 0.00 0.00 0.00 0.13 +0.06 46 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.17 +0.08 46 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.22 +0.10 46 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 +0.11 46 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.34 +0.13 46 0 553 0
30MAR26 43.00 P 0.00 0.00 0.00 0.43 +0.17 46 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.51 +0.18 46 0 590 0
30MAR26 45.00 P 0.84 0.84 0.84 0.63 +0.21 46 10 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.75 +0.25 46 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.90 +0.28 46 0 1,176 0
30MAR26 48.00 P 1.17 1.17 1.17 1.06 +0.32 46 132 449 +64
30MAR26 49.00 P 1.32 1.32 1.32 1.22 +0.33 46 34 815 0
30MAR26 50.00 P 1.46 1.57 1.46 1.44 +0.38 46 51 855 +15
30MAR26 52.50 P 1.96 1.96 1.96 2.03 +0.47 46 34 994 0
30MAR26 55.00 P 2.35 2.89 2.35 2.75 +0.55 46 57 2,073 +16
30MAR26 57.50 P 3.35 3.52 3.35 3.52 +0.53 46 16 587 0
30MAR26 60.00 P 4.08 4.58 4.08 4.45 +0.61 45 1,183 3,351 +1,151
30MAR26 62.50 P 5.30 5.77 5.30 5.65 +0.90 46 73 781 +23
30MAR26 65.00 P 7.05 7.05 7.05 6.96 +0.97 46 30 2,163 0
30MAR26 67.50 P 8.57 8.69 8.57 8.39 +1.05 46 60 5,099 +29
30MAR26 70.00 P 10.00 10.00 9.88 9.88 +1.06 45 2 6,928 +1
30MAR26 72.50 P 11.46 11.46 11.46 11.46 +0.92 45 1 1,891 +1
30MAR26 75.00 P 0.00 0.00 0.00 13.92 +1.33 49 0 2,377 0
30MAR26 77.50 P 0.00 0.00 0.00 15.87 +1.81 50 0 4,305 0
30MAR26 80.00 P 0.00 0.00 0.00 17.60 +1.68 48 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 19.97 +1.46 51 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 22.11 +2.11 51 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 24.31 +1.88 52 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 26.48 +2.15 51 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 28.41 +1.14 48 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.10 +1.72 53 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 33.55 +1.67 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.92 +2.48 55 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 38.57 +2.80 59 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 41.04 +2.44 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.52 +2.44 63 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.03 +2.78 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.43 +2.26 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.01 +2.01 69 0 0 0
29JUN26 41.00 P 1.08 1.08 1.08 0.82 +0.05 46 15 727 0
29JUN26 42.00 P 1.16 1.28 1.16 0.94 +0.05 46 4 103 +4
29JUN26 43.00 P 0.00 0.00 0.00 1.11 +0.09 46 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 1.27 +0.08 46 0 76 0
29JUN26 45.00 P 1.64 1.64 1.64 1.44 +0.09 46 2 63 +2
29JUN26 46.00 P 0.00 0.00 0.00 1.65 +0.13 46 0 2 0
29JUN26 47.00 P 2.02 2.02 2.02 1.87 +0.14 46 34 249 0
29JUN26 48.00 P 0.00 0.00 0.00 2.10 +0.15 46 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 2.35 +0.18 46 0 112 0
29JUN26 50.00 P 0.00 0.00 0.00 2.64 +0.23 46 0 3,354 0
29JUN26 52.50 P 0.00 0.00 0.00 3.38 +0.27 46 0 227 0
29JUN26 55.00 P 0.00 0.00 0.00 4.28 +0.50 46 0 236 0
29JUN26 57.50 P 4.95 5.27 4.95 5.21 +0.48 46 31 441 +1
29JUN26 60.00 P 6.10 6.30 6.10 6.31 +0.59 46 60 493 +60
29JUN26 62.50 P 7.24 7.24 7.24 7.50 +0.66 46 30 145 0
29JUN26 65.00 P 0.00 0.00 0.00 8.84 +0.83 46 2,000 3,890 +2,000
29JUN26 67.50 P 0.00 0.00 0.00 10.29 +0.93 46 0 343 0
29JUN26 70.00 P 0.00 0.00 0.00 12.15 +1.31 48 0 5,360 0
29JUN26 72.50 P 0.00 0.00 0.00 13.23 +0.87 45 0 15,347 0
29JUN26 75.00 P 0.00 0.00 0.00 15.40 +1.13 47 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 17.24 +0.84 47 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 19.53 +1.49 50 0 1,175 0
29JUN26 82.50 P 0.00 0.00 0.00 21.58 +1.36 50 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 22.98 +1.34 47 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 25.26 +1.12 48 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 27.45 +1.13 49 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 29.74 +1.25 50 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 32.14 +1.72 51 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.49 +2.14 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.05 +1.59 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 38.57 +1.82 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.04 +1.97 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.52 +1.91 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.03 +2.50 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.43 +2.16 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.01 +2.01 57 0 0 0
29SEP26 48.00 P 3.12 3.37 3.12 3.21 +0.31 47 12 13 +12
29SEP26 49.00 P 0.00 0.00 0.00 3.50 +0.31 47 0 77 0
29SEP26 50.00 P 0.00 0.00 0.00 3.78 +0.30 47 0 143 0
29SEP26 52.50 P 0.00 0.00 0.00 4.60 +0.37 46 0 73 0
29SEP26 55.00 P 5.51 5.51 5.51 5.53 +0.46 46 1 216 +1
29SEP26 57.50 P 0.00 0.00 0.00 6.57 +0.55 46 0 87 0
29SEP26 60.00 P 7.90 7.90 7.75 7.77 +0.65 46 51 278 +51
29SEP26 62.50 P 0.00 0.00 0.00 9.03 +0.73 46 0 281 0
29SEP26 65.00 P 0.00 0.00 0.00 10.36 +0.70 46 0 335 0
29SEP26 67.50 P 11.56 11.72 11.09 11.86 +0.91 46 401 856 +401
29SEP26 70.00 P 0.00 0.00 0.00 13.51 +1.08 47 0 157 0
29SEP26 72.50 P 0.00 0.00 0.00 15.13 +1.28 47 0 131 0
29SEP26 75.00 P 0.00 0.00 0.00 17.25 +1.46 49 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 18.73 +1.44 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.77 +1.24 48 0 1,229 0
29SEP26 82.50 P 0.00 0.00 0.00 22.08 +1.00 46 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 24.31 +1.16 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.52 +1.48 48 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 28.47 +1.41 48 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 31.01 +1.88 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.76 +1.44 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.86 +1.40 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.65 +2.10 52 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.54 +1.81 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.34 +1.28 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.75 +1.31 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.40 +1.66 51 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 48.83 +1.87 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.03 +1.76 51 0 0 0
TOTAL PUT 9,891 181,881 +5,991
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$ 73.20
27NOV25 52.50 C 0.00 0.00 0.00 20.75 - 73 0 0 -
27NOV25 55.00 C 0.00 0.00 0.00 18.26 -2.18 71 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 16.07 -2.21 103 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 13.52 -2.30 85 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 11.33 -2.16 87 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 9.05 -1.65 80 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 6.57 -1.78 63 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 4.92 -1.80 67 0 20 0
27NOV25 72.50 C 4.06 4.06 3.37 3.49 -1.42 67 68 53 +51
27NOV25 75.00 C 2.26 2.48 2.22 2.48 -1.07 70 160 293 +12
27NOV25 77.50 C 1.82 1.82 1.50 1.60 -0.85 69 128 308 +29
27NOV25 80.00 C 1.20 1.20 0.96 1.02 -0.65 70 257 1,001 +139
27NOV25 82.50 C 0.74 0.74 0.64 0.62 -0.44 70 429 1,272 +80
27NOV25 85.00 C 0.48 0.48 0.39 0.36 -0.29 70 248 2,390 +22
27NOV25 87.50 C 0.32 0.32 0.24 0.20 -0.18 70 298 3,420 -63
27NOV25 90.00 C 0.20 0.21 0.16 0.11 -0.11 70 378 3,075 +60
27NOV25 92.50 C 0.13 0.14 0.13 0.06 -0.06 70 401 1,582 -400
27NOV25 95.00 C 0.10 0.10 0.10 0.03 -0.04 70 310 1,027 0
27NOV25 97.50 C 0.08 0.08 0.08 0.02 -0.02 73 93 1,465 0
27NOV25 100.00 C 0.05 0.05 0.05 0.01 -0.01 73 10 2,071 -10
27NOV25 102.50 C 0.07 0.07 0.07 0.01 0.00 78 100 1,354 -100
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 874 0
27NOV25 107.50 C 0.05 0.06 0.05 0.01 0.00 87 248 1,643 -248
27NOV25 110.00 C 0.05 0.05 0.05 0.01 0.00 92 252 924 -152
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 984 0
27NOV25 115.00 C 0.05 0.05 0.05 0.01 0.00 101 100 565 -100
27NOV25 117.50 C 0.05 0.05 0.05 0.01 0.00 105 100 298 -100
27NOV25 120.00 C 0.05 0.05 0.05 0.01 0.00 109 100 457 -10
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 113 0 291 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 117 0 297 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 121 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 33.36 -2.21 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 32.37 -2.20 55 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 31.37 -2.21 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 30.38 -2.20 53 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 29.38 -2.21 43 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 28.39 -2.20 50 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 27.86 -1.74 89 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 26.64 -1.96 75 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 25.55 -2.15 66 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 24.94 -1.86 82 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 23.36 -2.70 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 20.75 -2.90 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 18.93 -2.21 61 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 16.29 -1.99 49 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 14.03 -2.24 48 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 11.85 -2.38 47 0 0 0
30DEC25 65.00 C 9.69 9.69 9.69 9.71 -1.79 44 4 4 0
30DEC25 67.50 C 0.00 0.00 0.00 8.46 -1.65 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 6.59 -1.42 48 0 38 0
30DEC25 72.50 C 5.83 5.83 5.35 5.28 -1.41 48 330 330 +330
30DEC25 75.00 C 4.34 4.34 3.99 4.19 -1.20 49 42 32 +16
30DEC25 77.50 C 0.00 0.00 0.00 3.30 -1.03 49 0 527 0
30DEC25 80.00 C 2.76 2.76 2.45 2.57 -0.90 50 63 157 -51
30DEC25 82.50 C 2.13 2.13 2.02 1.94 -0.74 50 41 295 +33
30DEC25 85.00 C 1.61 1.66 1.50 1.44 -0.61 49 135 854 +63
30DEC25 87.50 C 0.00 0.00 0.00 1.05 -0.49 49 0 470 0
30DEC25 90.00 C 1.01 1.01 0.96 0.76 -0.39 49 81 1,461 +40
30DEC25 92.50 C 0.79 0.79 0.79 0.55 -0.30 49 20 906 -20
30DEC25 95.00 C 0.62 0.62 0.55 0.39 -0.23 49 60 2,941 -20
30DEC25 97.50 C 0.54 0.54 0.48 0.27 -0.17 49 63 965 -35
30DEC25 100.00 C 0.43 0.43 0.35 0.19 -0.13 49 78 22,517 +27
30DEC25 102.50 C 0.35 0.35 0.35 0.13 -0.09 49 20 1,708 0
30DEC25 105.00 C 0.25 0.25 0.25 0.09 -0.07 49 20 5,679 0
30DEC25 107.50 C 0.00 0.00 0.00 0.06 -0.05 49 0 942 0
30DEC25 110.00 C 0.22 0.22 0.16 0.04 -0.04 49 45 1,869 -25
30DEC25 112.50 C 0.00 0.00 0.00 0.03 -0.03 50 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 289 0
30DEC25 120.00 C 0.12 0.13 0.12 0.01 -0.01 50 301 1,273 -184
30DEC25 122.50 C 0.10 0.10 0.10 0.01 0.00 52 50 620 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 86 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 87 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 92 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 33.49 -2.20 50 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 32.50 -2.20 49 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 31.62 -2.09 63 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 30.61 -2.39 59 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 29.38 -2.75 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 29.06 -1.96 74 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 28.02 -2.02 69 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 26.64 -2.58 50 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.06 -2.15 65 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 24.94 -2.36 58 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.85 -2.39 53 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.99 -2.76 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.12 -2.50 48 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 16.40 -2.95 36 0 0 0
29JAN26 60.00 C 14.50 14.50 14.50 15.28 -1.59 53 5 20 +5
29JAN26 62.50 C 0.00 0.00 0.00 13.12 -2.02 50 0 0 0
29JAN26 65.00 C 10.81 10.81 10.81 10.78 -1.80 44 4 4 0
29JAN26 67.50 C 0.00 0.00 0.00 9.72 -1.63 49 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 7.91 -1.45 46 0 3 0
29JAN26 72.50 C 6.71 6.71 6.59 6.64 -1.47 46 30 30 +30
29JAN26 75.00 C 6.10 6.10 5.50 5.56 -1.41 47 90 140 +90
29JAN26 77.50 C 5.12 5.12 4.72 4.75 -1.05 48 46 106 +46
29JAN26 80.00 C 0.00 0.00 0.00 3.89 -1.02 48 0 128 0
29JAN26 82.50 C 3.49 3.49 3.24 3.15 -1.01 48 38 235 +38
29JAN26 85.00 C 0.00 0.00 0.00 2.54 -0.88 48 0 322 0
29JAN26 87.50 C 2.40 2.40 2.40 2.04 -0.76 48 2 219 +2
29JAN26 90.00 C 2.00 2.00 1.94 1.62 -0.66 48 33 260 -3
29JAN26 92.50 C 1.66 1.66 1.66 1.28 -0.56 47 34 820 -34
29JAN26 95.00 C 0.00 0.00 0.00 1.01 -0.47 47 0 146 0
29JAN26 97.50 C 0.00 0.00 0.00 0.79 -0.40 47 0 287 0
29JAN26 100.00 C 1.00 1.07 1.00 0.61 -0.33 47 10 1,197 +10
29JAN26 102.50 C 0.00 0.00 0.00 0.48 -0.27 47 0 536 0
29JAN26 105.00 C 0.80 0.80 0.71 0.37 -0.22 47 88 357 +87
29JAN26 107.50 C 0.00 0.00 0.00 0.28 -0.19 47 0 116 0
29JAN26 110.00 C 0.58 0.58 0.58 0.22 -0.15 47 1 182 -1
29JAN26 112.50 C 0.00 0.00 0.00 0.17 -0.12 47 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.13 -0.09 47 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.10 -0.07 48 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.08 -0.06 48 0 6 0
29JAN26 122.50 C 0.00 0.00 0.00 0.06 -0.05 48 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 33.80 -2.47 62 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 33.37 -2.19 79 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 32.07 -2.16 67 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 31.13 -2.37 67 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 29.74 -2.65 48 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 29.33 -2.22 66 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 28.02 -2.50 56 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.03 -2.69 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.06 -2.47 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.58 -2.09 61 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.19 -2.47 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.91 -2.60 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 19.68 -2.45 48 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.57 -2.47 47 0 0 0
26FEB26 60.00 C 16.00 16.00 16.00 15.93 -2.18 50 5 15 +5
26FEB26 62.50 C 0.00 0.00 0.00 13.82 -2.44 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 12.59 -1.59 51 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.03 -1.00 50 0 0 0
26FEB26 70.00 C 9.01 9.01 9.01 9.20 -1.75 47 15 15 +15
26FEB26 72.50 C 0.00 0.00 0.00 7.98 -1.51 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 6.91 -1.41 48 0 45 0
26FEB26 77.50 C 6.05 6.07 6.05 6.07 -1.15 49 33 136 +30
26FEB26 80.00 C 5.27 5.27 5.27 5.21 -1.09 49 15 341 +15
26FEB26 82.50 C 0.00 0.00 0.00 4.47 -1.04 49 0 224 0
26FEB26 85.00 C 0.00 0.00 0.00 3.78 -0.94 49 0 238 0
26FEB26 87.50 C 0.00 0.00 0.00 3.19 -0.84 49 0 360 0
26FEB26 90.00 C 2.97 2.97 2.97 2.68 -0.75 49 1 124 +1
26FEB26 92.50 C 0.00 0.00 0.00 2.24 -0.67 49 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 1.87 -0.59 49 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 1.56 -0.51 49 0 30 0
26FEB26 100.00 C 1.69 1.69 1.69 1.30 -0.44 49 1 100 0
26FEB26 102.50 C 0.00 0.00 0.00 1.07 -0.39 49 0 79 0
30MAR26 40.00 C 0.00 0.00 0.00 33.82 -2.77 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 33.37 -2.25 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 32.63 -2.01 69 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.67 -2.04 67 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 30.05 -2.71 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.33 -2.55 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.56 -2.31 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.21 -2.88 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.81 -2.22 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.88 -2.24 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.48 -2.75 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.97 -3.05 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.31 -2.58 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.79 -1.27 52 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 16.43 -2.06 47 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 14.86 -2.12 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.19 -2.09 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.77 -1.77 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.40 -1.85 48 0 0 0
30MAR26 72.50 C 9.13 9.18 9.13 9.22 -1.54 48 30 55 +30
30MAR26 75.00 C 8.60 8.60 8.00 8.25 -1.38 49 2 60 0
30MAR26 77.50 C 7.24 7.24 7.24 7.24 -1.31 49 30 158 0
30MAR26 80.00 C 0.00 0.00 0.00 6.42 -1.20 49 0 121 0
30MAR26 82.50 C 0.00 0.00 0.00 5.71 -1.07 50 0 1,121 0
30MAR26 85.00 C 5.50 5.50 5.20 4.99 -1.05 50 9 716 +9
30MAR26 87.50 C 4.56 4.56 4.56 4.35 -0.95 50 13 74 +13
30MAR26 90.00 C 0.00 0.00 0.00 3.77 -0.88 49 0 3,646 0
30MAR26 92.50 C 0.00 0.00 0.00 3.27 -0.80 49 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 2.83 -0.72 49 0 235 0
30MAR26 97.50 C 0.00 0.00 0.00 2.44 -0.65 49 0 424 0
30MAR26 100.00 C 2.50 2.50 2.50 2.11 -0.58 49 324 1,961 +324
30MAR26 102.50 C 0.00 0.00 0.00 1.81 -0.53 49 0 391 0
30MAR26 105.00 C 2.07 2.07 2.07 1.56 -0.47 49 5 221 0
30MAR26 107.50 C 0.00 0.00 0.00 1.30 -0.46 49 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 1.11 -0.41 49 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.96 -0.36 49 0 205 0
30MAR26 115.00 C 1.29 1.29 1.29 0.84 -0.30 49 4 405 +4
30MAR26 117.50 C 0.00 0.00 0.00 0.70 -0.26 49 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 0.60 -0.25 49 0 2,045 0
30MAR26 122.50 C 0.00 0.00 0.00 0.51 -0.20 49 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.44 -0.17 49 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.37 -0.16 49 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.32 -0.14 49 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.27 -0.12 49 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.23 -0.11 49 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.20 -0.09 49 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.17 -0.08 49 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.15 -0.06 49 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.13 -0.06 49 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.09 -0.05 49 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 34.48 -2.79 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 33.57 -2.76 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.68 -2.76 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.80 -2.73 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.92 -2.71 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 30.06 -2.68 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.21 -2.65 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.37 -2.63 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.59 -2.53 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.76 -2.52 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.98 -2.23 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.14 -2.15 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.31 -1.87 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.85 -1.67 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.79 -2.25 48 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 17.20 -2.15 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.61 -2.25 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.66 -1.63 49 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.10 -2.09 48 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 11.95 -1.62 48 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 10.92 -1.47 48 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 9.97 -1.39 48 0 85 0
29JUN26 80.00 C 0.00 0.00 0.00 9.10 -1.32 48 3 5,281 0
29JUN26 82.50 C 0.00 0.00 0.00 8.32 -1.23 49 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 7.61 -1.14 49 0 55 0
29JUN26 87.50 C 0.00 0.00 0.00 6.95 -1.08 49 0 239 0
29JUN26 90.00 C 0.00 0.00 0.00 6.29 -1.03 49 3 55 -3
29JUN26 92.50 C 0.00 0.00 0.00 5.69 -0.97 49 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 5.15 -0.90 49 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 4.65 -0.84 49 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 4.20 -0.79 49 0 195 0
29JUN26 102.50 C 0.00 0.00 0.00 3.79 -0.73 49 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 3.42 -0.68 49 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 3.09 -0.63 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 2.78 -0.59 49 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 2.51 -0.55 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 2.26 -0.51 49 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 2.04 -0.47 49 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 1.84 -0.43 49 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 1.66 -0.40 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 1.45 -0.41 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 1.31 -0.38 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 1.18 -0.30 48 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 1.06 -0.28 48 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.96 -0.26 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.86 -0.24 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.78 -0.22 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.70 -0.20 48 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.63 -0.19 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.57 -0.17 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.53 -0.16 48 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.46 -0.15 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.42 -0.13 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.38 -0.12 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.34 -0.11 48 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.31 -0.10 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.29 -0.08 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.26 -0.08 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.23 -0.08 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.21 -0.07 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.19 -0.06 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.17 -0.07 48 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.16 -0.05 48 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.14 -0.05 48 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.13 -0.05 48 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.12 -0.04 49 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.10 -0.03 49 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 35.27 -2.12 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.43 -2.11 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.59 -2.10 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.76 -2.09 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.95 -2.08 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.15 -2.06 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.36 -2.05 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.58 -2.04 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.82 -2.02 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.07 -2.00 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.33 -1.99 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.55 -1.94 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.86 -1.89 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.25 -1.84 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.73 -1.78 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.29 -2.08 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.94 -2.01 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.33 -2.26 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.40 -2.14 48 0 0 0
29SEP26 72.50 C 14.45 14.45 14.45 14.45 -1.47 49 8 9 +8
29SEP26 75.00 C 0.00 0.00 0.00 13.30 -1.51 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.36 -1.44 48 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 11.50 -1.37 49 0 319 0
29SEP26 82.50 C 0.00 0.00 0.00 10.70 -1.30 49 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 9.96 -1.23 49 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 9.28 -1.18 49 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 8.64 -1.12 49 0 25 0
29SEP26 92.50 C 0.00 0.00 0.00 7.99 -1.07 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 7.39 -1.02 49 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 6.84 -0.96 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 6.32 -0.91 49 0 795 0
29SEP26 102.50 C 0.00 0.00 0.00 5.85 -0.86 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 5.40 -0.82 49 0 46 0
29SEP26 107.50 C 0.00 0.00 0.00 5.00 -0.77 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.62 -0.73 49 0 464 0
29SEP26 112.50 C 0.00 0.00 0.00 4.27 -0.69 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.95 -0.65 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 3.65 -0.62 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 3.38 -0.58 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 3.12 -0.55 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.81 -0.60 48 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.60 -0.56 48 0 5 0
TOTAL CALL 5,915 116,202 +105
27NOV25 52.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
27NOV25 57.50 P 0.10 0.10 0.10 0.04 +0.02 71 45 80 +45
27NOV25 60.00 P 0.18 0.18 0.18 0.10 +0.04 70 67 135 +67
27NOV25 62.50 P 0.00 0.00 0.00 0.25 +0.11 70 0 965 0
27NOV25 65.00 P 0.65 0.71 0.65 0.55 +0.23 70 357 1,057 +179
27NOV25 67.50 P 0.96 1.20 0.95 1.05 +0.40 70 347 1,059 +89
27NOV25 70.00 P 1.47 2.00 1.47 1.81 +0.61 71 114 1,598 +20
27NOV25 72.50 P 2.87 3.06 2.77 2.91 +0.87 71 227 2,494 -44
27NOV25 75.00 P 3.25 4.53 3.25 4.31 +1.23 72 188 5,151 -63
27NOV25 77.50 P 4.99 6.30 4.99 6.02 +1.43 74 134 3,009 -105
27NOV25 80.00 P 0.00 0.00 0.00 7.51 +1.35 62 20 1,818 -20
27NOV25 82.50 P 10.33 10.33 10.33 10.15 +1.85 80 10 1,218 0
27NOV25 85.00 P 13.08 13.08 12.60 12.46 +1.98 85 16 3,278 -16
27NOV25 87.50 P 0.00 0.00 0.00 14.76 +2.09 87 0 1,871 0
27NOV25 90.00 P 16.96 17.54 16.62 17.05 +1.86 85 1,072 2,784 -357
27NOV25 92.50 P 19.60 19.90 19.60 19.59 +2.31 97 3 574 -2
27NOV25 95.00 P 0.00 0.00 0.00 21.92 +2.27 91 0 1,542 0
27NOV25 97.50 P 0.00 0.00 0.00 24.51 +1.96 107 0 1,076 0
27NOV25 100.00 P 26.77 27.35 26.77 27.03 +2.43 116 4 630 0
27NOV25 102.50 P 0.00 0.00 0.00 29.49 +2.39 120 0 0 -30
27NOV25 105.00 P 0.00 0.00 0.00 31.92 +2.32 119 0 112 0
27NOV25 107.50 P 0.00 0.00 0.00 34.30 +2.20 0 0 30 0
27NOV25 110.00 P 0.00 0.00 0.00 36.80 +2.20 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 39.30 +2.20 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 41.80 +2.20 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 44.30 +2.20 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 46.80 +2.20 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 49.30 +2.20 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 51.80 +2.20 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 54.30 +2.20 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.09 +0.03 49 0 13 0
30DEC25 55.00 P 0.34 0.34 0.34 0.18 +0.05 49 3 50 +3
30DEC25 57.50 P 0.00 0.00 0.00 0.35 +0.10 49 0 816 0
30DEC25 60.00 P 0.71 0.79 0.70 0.62 +0.16 49 80 238 +37
30DEC25 62.50 P 1.12 1.12 1.12 1.03 +0.26 49 1 553 0
30DEC25 65.00 P 1.68 1.68 1.56 1.61 +0.41 50 104 732 -8
30DEC25 67.50 P 2.25 2.49 2.25 2.35 +0.52 49 9 523 -3
30DEC25 70.00 P 3.00 3.40 2.95 3.31 +0.69 50 39 1,187 +28
30DEC25 72.50 P 3.89 4.68 3.89 4.47 +0.96 50 365 1,435 +178
30DEC25 75.00 P 5.30 6.06 5.23 5.89 +1.11 50 26 6,482 +18
30DEC25 77.50 P 6.82 7.73 6.82 7.51 +1.28 51 9 2,223 -5
30DEC25 80.00 P 9.08 10.13 9.08 9.30 +1.45 52 4 2,904 -2
30DEC25 82.50 P 0.00 0.00 0.00 11.07 +1.37 51 0 1,678 0
30DEC25 85.00 P 13.50 13.50 13.50 13.31 +1.66 54 3 17,982 -3
30DEC25 87.50 P 0.00 0.00 0.00 15.08 +1.36 49 0 1,206 0
30DEC25 90.00 P 17.50 17.95 17.50 17.32 +2.13 49 16 14,929 +4
30DEC25 92.50 P 20.10 20.10 20.10 19.97 +1.79 57 12 537 -12
30DEC25 95.00 P 23.00 23.00 23.00 22.21 +1.72 56 16 1,688 -16
30DEC25 97.50 P 23.95 23.95 23.95 24.55 +1.57 55 11 1,238 0
30DEC25 100.00 P 27.50 27.50 27.50 27.63 +2.18 73 73 4,600 -73
30DEC25 102.50 P 0.00 0.00 0.00 29.49 +2.20 61 0 1,073 0
30DEC25 105.00 P 0.00 0.00 0.00 31.92 +1.53 61 0 95 0
30DEC25 107.50 P 0.00 0.00 0.00 34.43 +2.30 65 0 565 0
30DEC25 110.00 P 0.00 0.00 0.00 36.86 +2.04 64 0 1,203 0
30DEC25 112.50 P 0.00 0.00 0.00 39.30 +1.59 0 0 543 0
30DEC25 115.00 P 0.00 0.00 0.00 42.25 +2.65 86 0 120 -1,065
30DEC25 117.50 P 0.00 0.00 0.00 44.53 +2.43 81 0 120 0
30DEC25 120.00 P 0.00 0.00 0.00 46.90 +2.30 78 0 7 0
30DEC25 122.50 P 0.00 0.00 0.00 49.36 +2.26 77 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 51.80 +2.11 0 0 801 0
30DEC25 127.50 P 0.00 0.00 0.00 54.30 +2.20 0 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 57.03 +2.33 95 0 1,200 0
30DEC25 132.50 P 0.00 0.00 0.00 59.50 +2.40 96 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 61.80 +2.20 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 64.30 +2.20 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 66.80 +2.20 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 69.30 +2.20 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 71.80 +2.20 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 74.30 +2.20 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 76.80 +2.20 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 79.30 +2.20 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 81.80 +2.20 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 84.30 +2.20 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 86.80 +2.20 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 89.30 +2.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 91.80 +2.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 94.30 +2.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 96.80 +2.20 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 99.30 +2.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 101.80 +2.20 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 104.30 +2.20 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 106.80 +2.20 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 109.30 +2.20 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 111.80 +2.20 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 114.30 +2.20 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 116.80 +2.20 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 119.30 +2.20 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 121.80 +2.20 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 124.30 +2.20 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 126.80 +2.20 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.30 +0.04 47 0 113 0
29JAN26 55.00 P 0.64 0.64 0.64 0.52 +0.08 47 1 1 +1
29JAN26 57.50 P 0.95 0.96 0.90 0.83 +0.13 47 90 90 +90
29JAN26 60.00 P 0.00 0.00 0.00 1.26 +0.19 48 0 102 0
29JAN26 62.50 P 0.00 0.00 0.00 1.82 +0.30 48 0 206 0
29JAN26 65.00 P 2.46 2.47 2.46 2.52 +0.42 47 143 401 +143
29JAN26 67.50 P 3.36 3.50 3.31 3.37 +0.56 47 410 492 +272
29JAN26 70.00 P 4.03 4.52 4.03 4.34 +0.61 47 497 663 +300
29JAN26 72.50 P 5.65 5.65 5.65 5.61 +0.81 47 18 280 +2
29JAN26 75.00 P 6.82 7.23 6.82 7.05 +1.01 48 16 284 -12
29JAN26 77.50 P 8.00 8.68 8.00 8.70 +1.23 49 17 736 0
29JAN26 80.00 P 10.88 10.88 10.88 9.89 +0.70 45 2 1,272 0
29JAN26 82.50 P 0.00 0.00 0.00 11.91 +0.96 47 0 729 0
29JAN26 85.00 P 14.36 14.36 14.36 14.20 +1.54 51 1 1,575 +1
29JAN26 87.50 P 0.00 0.00 0.00 15.89 +1.13 48 0 257 0
29JAN26 90.00 P 0.00 0.00 0.00 17.65 +0.85 44 4 210 +4
29JAN26 92.50 P 0.00 0.00 0.00 20.57 +1.64 53 0 365 0
29JAN26 95.00 P 23.45 23.45 23.45 22.75 +1.74 53 2 1,195 0
29JAN26 97.50 P 0.00 0.00 0.00 25.04 +1.74 53 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 27.63 +1.78 58 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 29.73 +2.18 54 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 32.31 +1.61 59 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 34.72 +2.38 60 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 36.86 +1.52 52 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 39.30 +1.59 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 42.25 +2.51 68 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 44.53 +2.43 65 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.11 +2.51 70 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 49.36 +2.12 63 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 51.80 +2.11 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 52 0
26FEB26 46.00 P 0.00 0.00 0.00 0.18 +0.02 48 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.29 +0.05 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.35 +0.05 48 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.43 +0.07 49 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.68 +0.11 49 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 1.02 +0.16 49 0 54 0
26FEB26 57.50 P 0.00 0.00 0.00 1.47 +0.22 49 0 67 0
26FEB26 60.00 P 0.00 0.00 0.00 2.01 +0.27 49 0 84 0
26FEB26 62.50 P 0.00 0.00 0.00 2.64 +0.35 48 0 92 0
26FEB26 65.00 P 3.49 3.49 3.35 3.37 +0.39 48 159 204 +113
26FEB26 67.50 P 4.44 4.48 4.31 4.38 +0.58 48 415 546 +415
26FEB26 70.00 P 5.00 5.60 5.00 5.45 +0.64 48 236 658 +182
26FEB26 72.50 P 6.80 6.80 6.80 6.74 +0.93 48 2 405 +2
26FEB26 75.00 P 0.00 0.00 0.00 8.18 +0.95 49 0 1,241 0
26FEB26 77.50 P 9.17 9.17 9.17 9.82 +1.16 50 2 377 +2
26FEB26 80.00 P 0.00 0.00 0.00 11.47 +1.24 50 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 13.31 +1.44 51 0 334 0
26FEB26 85.00 P 0.00 0.00 0.00 14.76 +0.86 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.13 +1.75 51 0 0 0
26FEB26 90.00 P 19.28 19.28 19.28 19.29 +1.53 53 1 1 +1
26FEB26 92.50 P 0.00 0.00 0.00 21.29 +1.94 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.53 +2.12 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.39 +1.69 50 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 27.84 +1.90 53 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 30.34 +1.88 56 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 +0.03 49 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.27 +0.04 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.33 +0.05 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.39 +0.05 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.48 +0.07 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.56 +0.07 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.67 +0.09 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.78 +0.10 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.14 +0.16 49 0 35 0
30MAR26 55.00 P 0.00 0.00 0.00 1.58 +0.19 49 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 2.08 +0.21 49 0 535 0
30MAR26 60.00 P 2.50 2.50 2.50 2.69 +0.35 48 1 179 0
30MAR26 62.50 P 0.00 0.00 0.00 3.41 +0.35 48 0 551 0
30MAR26 65.00 P 4.43 4.43 4.27 4.29 +0.45 48 193 569 +46
30MAR26 67.50 P 5.00 5.41 5.00 5.29 +0.53 48 359 672 +269
30MAR26 70.00 P 6.00 6.58 6.00 6.42 +0.62 48 359 564 +326
30MAR26 72.50 P 7.73 7.97 7.70 7.80 +0.81 49 837 1,241 +453
30MAR26 75.00 P 8.40 8.87 8.40 9.19 +0.95 49 24 3,754 +24
30MAR26 77.50 P 9.98 9.98 9.98 10.73 +0.98 49 2 624 0
30MAR26 80.00 P 11.80 12.60 11.80 12.40 +1.18 49 4 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 14.06 +1.17 49 0 1,857 0
30MAR26 85.00 P 15.00 16.20 15.00 16.10 +1.50 51 5 3,476 +5
30MAR26 87.50 P 0.00 0.00 0.00 17.90 +1.19 51 0 467 0
30MAR26 90.00 P 0.00 0.00 0.00 19.34 +0.64 47 0 4,743 0
30MAR26 92.50 P 0.00 0.00 0.00 22.08 +1.64 52 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 23.86 +1.08 50 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 26.17 +1.25 52 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 28.84 +2.23 56 0 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 30.66 +1.86 53 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 32.77 +1.28 51 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 35.25 +1.48 54 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 37.41 +1.53 52 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 39.94 +1.47 54 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 42.25 +1.51 54 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 44.64 +2.54 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.30 +2.52 58 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 49.36 +2.12 51 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 51.80 +1.44 0 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 54.63 +1.77 61 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 57.05 +2.35 61 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 59.50 +2.40 62 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 61.87 +2.27 59 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 64.61 +2.51 67 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 66.80 +2.20 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 69.30 +2.20 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 71.80 +2.20 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 74.30 +2.20 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 76.80 +2.20 0 0 0 -55
30MAR26 152.50 P 0.00 0.00 0.00 79.30 +2.20 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 82.03 +2.43 75 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 84.30 +2.20 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 86.80 +2.20 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 89.30 +2.20 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 91.80 +2.20 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 94.30 +2.20 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 96.80 +2.20 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 99.30 +2.20 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 101.80 +2.20 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 104.30 +2.20 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 106.80 +2.20 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 109.30 +2.20 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 111.80 +2.20 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 114.30 +2.20 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 116.80 +2.20 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 119.30 +2.20 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 121.80 +2.20 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 124.30 +2.20 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 126.80 +2.20 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.43 +0.05 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.51 +0.06 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.60 +0.06 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.69 +0.07 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.81 +0.10 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.93 +0.10 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.06 +0.10 49 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.21 +0.13 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.38 +0.15 49 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.55 +0.15 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.72 +0.15 49 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 2.28 +0.22 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.85 +0.22 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 3.52 +0.28 48 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 4.30 +0.34 48 0 31 0
29JUN26 62.50 P 5.25 5.25 5.25 5.19 +0.40 48 2 150 0
29JUN26 65.00 P 6.00 6.25 6.00 6.20 +0.47 48 60 168 +2
29JUN26 67.50 P 6.96 7.38 6.96 7.32 +0.56 48 6 223 +6
29JUN26 70.00 P 8.69 8.69 8.69 8.55 +0.63 48 2 291 0
29JUN26 72.50 P 9.87 9.87 9.73 9.87 +0.72 48 3 1,015 +3
29JUN26 75.00 P 11.00 11.00 10.80 11.33 +0.81 48 5 3,511 +5
29JUN26 77.50 P 12.27 12.27 12.00 12.90 +1.04 49 4 2,987 0
29JUN26 80.00 P 14.00 14.00 14.00 14.48 +0.92 49 2 3,016 +2
29JUN26 82.50 P 16.10 16.10 16.10 16.27 +1.02 49 15 593 +15
29JUN26 85.00 P 0.00 0.00 0.00 17.82 +0.68 49 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 19.81 +1.15 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 21.58 +1.06 49 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 23.80 +1.30 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.60 +1.27 50 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 28.10 +1.82 52 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 30.22 +1.53 53 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 31.91 +1.83 51 0 174 0
29JUN26 105.00 P 0.00 0.00 0.00 34.07 +1.09 51 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.62 +2.04 53 0 256 0
29JUN26 110.00 P 39.00 39.00 39.00 38.18 +1.53 49 2 14 0
29JUN26 112.50 P 0.00 0.00 0.00 40.63 +1.73 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.95 +1.79 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.15 +1.82 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.63 +1.92 52 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 50.11 +2.48 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.53 +2.11 54 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 54.79 +1.93 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.17 +2.08 53 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 59.62 +2.09 53 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 61.87 +2.25 50 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.61 +2.46 56 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.80 +2.18 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 69.35 +2.21 53 0 103 0
29JUN26 145.00 P 0.00 0.00 0.00 71.80 +2.20 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.30 +2.20 0 0 140 -100
29JUN26 150.00 P 0.00 0.00 0.00 76.80 +2.20 0 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 79.30 +2.20 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 82.03 +2.43 62 0 110 0
29JUN26 157.50 P 0.00 0.00 0.00 84.30 +2.20 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.80 +2.20 0 0 200 0
29JUN26 162.50 P 0.00 0.00 0.00 89.30 +2.20 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.80 +2.20 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.30 +2.20 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.80 +2.20 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.30 +2.20 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 101.80 +2.20 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.30 +2.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 106.80 +2.20 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.30 +2.20 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.80 +2.20 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 114.30 +2.20 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.80 +2.20 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 119.30 +2.20 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.80 +2.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.30 +2.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 126.80 +2.20 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.91 +0.10 49 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 1.00 +0.09 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.16 +0.10 49 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.28 +0.12 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.45 +0.11 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.62 +0.10 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.79 +0.10 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.99 +0.12 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.28 +0.22 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.51 +0.22 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.74 +0.21 49 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 3.38 +0.26 49 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 4.07 +0.27 48 0 10 0
29SEP26 57.50 P 0.00 0.00 0.00 4.84 +0.30 48 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 5.73 +0.36 48 0 19 0
29SEP26 62.50 P 6.57 6.57 6.57 6.62 +0.33 47 5 50 +5
29SEP26 65.00 P 8.00 8.00 7.93 7.81 +0.56 48 81 137 +62
29SEP26 67.50 P 9.23 9.23 9.23 8.92 +0.49 48 60 122 +10
29SEP26 70.00 P 10.42 10.42 10.08 10.27 +0.63 48 6 317 +6
29SEP26 72.50 P 11.20 11.68 11.20 11.63 +0.70 48 3 137 +3
29SEP26 75.00 P 12.89 13.09 12.89 13.09 +0.79 48 70 333 +48
29SEP26 77.50 P 14.25 14.25 14.25 14.71 +1.07 49 2 492 +2
29SEP26 80.00 P 0.00 0.00 0.00 16.61 +1.30 50 0 3,018 0
29SEP26 82.50 P 0.00 0.00 0.00 17.84 +0.77 48 2 369 +2
29SEP26 85.00 P 0.00 0.00 0.00 19.52 +0.62 48 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 21.52 +0.79 50 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 23.38 +1.36 50 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 25.25 +1.34 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.29 +1.55 50 0 224 0
29SEP26 97.50 P 31.01 31.01 31.01 29.19 +1.48 50 6 403 0
29SEP26 100.00 P 0.00 0.00 0.00 31.25 +1.80 50 0 923 0
29SEP26 102.50 P 0.00 0.00 0.00 33.49 +1.75 51 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.49 +1.66 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.35 +1.50 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.63 +2.17 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 41.29 +1.39 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.48 +1.42 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.74 +1.51 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.51 +1.61 51 0 10 0
29SEP26 122.50 P 0.00 0.00 0.00 50.30 +1.63 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.18 +2.02 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 55.72 +2.22 54 0 100 0
TOTAL PUT 7,511 165,198 +1,499
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$ 9.67
27NOV25 7.75 C 0.00 0.00 0.00 1.93 -0.42 63 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.68 -0.42 54 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 1.45 -0.40 65 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 1.22 -0.37 65 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.97 -0.38 53 0 0 0
27NOV25 9.00 C 0.71 0.71 0.71 0.71 -0.43 39 5 5 +5
27NOV25 9.25 C 0.00 0.00 0.00 0.53 -0.37 44 0 0 0
27NOV25 9.50 C 0.38 0.38 0.36 0.35 -0.33 42 27 27 +27
27NOV25 9.75 C 0.24 0.24 0.22 0.22 -0.27 42 1,046 1,010 +1,010
27NOV25 10.00 C 0.17 0.18 0.13 0.13 -0.20 42 197 302 +68
27NOV25 10.50 C 0.07 0.07 0.04 0.03 -0.10 41 77 541 +20
27NOV25 11.00 C 0.01 0.01 0.01 0.01 -0.03 45 2 1,001 0
27NOV25 11.50 C 0.02 0.02 0.01 0.01 0.00 58 105 902 -35
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 572 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 882 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 420 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,316 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 290 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 196 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 125 0 86 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 51 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 148 0 20 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.71 -0.38 127 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.47 -0.44 123 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.22 -0.38 115 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.97 -0.38 107 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.68 -0.42 77 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.47 -0.37 92 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.18 -0.42 65 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.98 -0.42 81 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.68 -0.42 54 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.49 -0.36 70 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.18 -0.42 43 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.93 -0.42 39 0 0 0
30DEC25 8.00 C 1.67 1.67 1.67 1.68 -0.48 34 4 4 +4
30DEC25 8.25 C 0.00 0.00 0.00 1.49 -0.36 45 0 0 0
30DEC25 8.50 C 1.21 1.21 1.21 1.26 -0.40 42 3 3 0
30DEC25 8.75 C 0.00 0.00 0.00 0.99 -0.39 33 0 0 0
30DEC25 9.00 C 0.84 0.84 0.84 0.85 -0.34 37 1 5,382 0
30DEC25 9.25 C 0.00 0.00 0.00 0.69 -0.31 37 0 118 0
30DEC25 9.50 C 0.54 0.54 0.53 0.54 -0.28 37 67 5,079 +67
30DEC25 9.75 C 0.41 0.41 0.40 0.41 -0.24 36 220 262 +220
30DEC25 10.00 C 0.34 0.36 0.29 0.31 -0.21 35 13 109 +10
30DEC25 10.50 C 0.24 0.24 0.16 0.17 -0.15 36 188 689 +120
30DEC25 11.00 C 0.10 0.10 0.08 0.09 -0.09 36 71 861 +71
30DEC25 11.50 C 0.06 0.06 0.04 0.05 -0.05 37 103 1,012 +63
30DEC25 12.00 C 0.04 0.04 0.03 0.02 -0.03 36 291 4,827 +131
30DEC25 12.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 502 0
30DEC25 13.00 C 0.02 0.02 0.02 0.01 0.00 42 50 1,280 -50
30DEC25 13.50 C 0.01 0.01 0.01 0.01 0.00 46 25 1,137 +25
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 378 0
30DEC25 15.00 C 0.01 0.01 0.01 0.01 0.00 58 1 312 -1
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 11 0
29JAN26 7.75 C 0.00 0.00 0.00 2.01 - 45 0 0 -
29JAN26 8.00 C 1.72 1.72 1.72 1.68 -0.50 26 4 4 +4
29JAN26 8.25 C 0.00 0.00 0.00 1.49 -0.45 33 0 0 0
29JAN26 8.50 C 1.29 1.29 1.29 1.28 -0.44 32 3 1 -2
29JAN26 8.75 C 0.00 0.00 0.00 1.17 -0.34 38 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.99 -0.33 37 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.82 -0.32 36 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.67 -0.25 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.56 -0.26 35 0 0 0
29JAN26 10.00 C 0.45 0.45 0.45 0.45 -0.23 35 2 30 +2
29JAN26 10.50 C 0.00 0.00 0.00 0.30 -0.17 35 0 42 0
29JAN26 11.00 C 0.20 0.20 0.19 0.20 -0.12 36 72 108 +72
29JAN26 11.50 C 0.00 0.00 0.00 0.12 -0.08 36 0 89 0
29JAN26 12.00 C 0.00 0.00 0.00 0.07 -0.06 36 0 326 0
29JAN26 12.50 C 0.06 0.06 0.06 0.04 -0.04 36 70 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 162 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.01 - 37 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 1.85 -0.38 41 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.55 -0.39 32 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.46 -0.35 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.25 -0.37 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.12 -0.26 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.94 -0.25 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.79 -0.32 35 400 400 +400
26FEB26 9.75 C 0.68 0.68 0.68 0.69 -0.24 36 401 400 +400
26FEB26 10.00 C 0.61 0.61 0.57 0.59 -0.22 36 168 368 +168
26FEB26 10.50 C 0.00 0.00 0.00 0.42 -0.18 36 1 402 +1
26FEB26 11.00 C 0.31 0.31 0.31 0.30 -0.14 36 65 330 +65
26FEB26 11.50 C 0.21 0.21 0.21 0.20 -0.11 36 15 250 0
26FEB26 12.00 C 0.14 0.15 0.14 0.13 -0.08 36 352 303 +283
26FEB26 12.50 C 0.11 0.11 0.11 0.09 -0.06 36 20 20 +20
26FEB26 13.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 6 0
26FEB26 13.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 45 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.71 -0.40 68 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.47 -0.44 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.22 -0.39 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.97 -0.39 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.73 -0.38 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.47 -0.40 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.18 -0.45 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.99 -0.41 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.76 -0.42 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.51 -0.39 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.33 -0.37 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.12 -0.35 39 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.85 -0.42 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.65 -0.41 33 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.48 -0.39 34 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.31 -0.37 34 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.22 -0.30 37 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.03 -0.32 35 0 62 0
30MAR26 9.50 C 0.94 0.94 0.94 0.96 -0.26 37 60 220 +60
30MAR26 9.75 C 0.00 0.00 0.00 0.84 -0.22 37 2,500 2,769 +2,500
30MAR26 10.00 C 0.00 0.00 0.00 0.70 -0.27 36 0 952 0
30MAR26 10.50 C 0.00 0.00 0.00 0.53 -0.20 36 0 130 0
30MAR26 11.00 C 0.00 0.00 0.00 0.41 -0.15 37 0 73 0
30MAR26 11.50 C 0.00 0.00 0.00 0.30 -0.13 37 1 1,860 -1
30MAR26 12.00 C 0.00 0.00 0.00 0.21 -0.11 36 0 2,601 0
30MAR26 12.50 C 0.00 0.00 0.00 0.15 -0.08 36 0 914 0
30MAR26 13.00 C 0.00 0.00 0.00 0.11 -0.06 37 0 239 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 590 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.10 -0.39 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.87 -0.41 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.67 -0.40 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.46 -0.40 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.26 -0.40 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.08 -0.37 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.95 -0.33 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.78 -0.32 37 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.59 -0.33 35 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.45 -0.32 35 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.32 -0.29 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.18 -0.31 35 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.12 -0.24 36 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.98 -0.24 35 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 0.81 -0.21 36 0 265 0
29JUN26 11.00 C 0.64 0.64 0.64 0.64 -0.21 35 1 1,865 0
29JUN26 11.50 C 0.55 0.55 0.55 0.53 -0.17 36 4 193 0
29JUN26 12.00 C 0.43 0.44 0.43 0.42 -0.15 36 301 511 +299
29JUN26 12.50 C 0.00 0.00 0.00 0.33 -0.13 36 0 38 0
29JUN26 13.00 C 0.00 0.00 0.00 0.26 -0.11 36 0 407 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 -0.09 36 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.07 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.06 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 133 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.04 36 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.40 - 33 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 2.24 -0.34 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.09 -0.33 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.94 -0.33 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.80 -0.31 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.67 -0.31 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.55 -0.29 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.43 -0.29 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.32 -0.28 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.22 -0.26 35 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 1.04 -0.24 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.88 -0.22 36 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.74 -0.19 36 0 5,017 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 -0.17 36 0 10,983 0
29SEP26 12.50 C 0.53 0.53 0.53 0.55 -0.15 37 10 86 +10
29SEP26 13.00 C 0.00 0.00 0.00 0.44 -0.14 36 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 -0.11 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 -0.12 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.10 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.08 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.08 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.06 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.06 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 0 0
TOTAL CALL 6,946 82,387 +6,036
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
27NOV25 8.75 P 0.03 0.03 0.03 0.03 +0.02 45 86 104 +85
27NOV25 9.00 P 0.08 0.08 0.07 0.06 +0.04 43 105 299 +105
27NOV25 9.25 P 0.13 0.13 0.12 0.11 +0.07 41 35 255 -1
27NOV25 9.50 P 0.16 0.22 0.16 0.20 +0.12 40 234 447 +33
27NOV25 9.75 P 0.23 0.34 0.23 0.33 +0.18 39 260 1,406 -110
27NOV25 10.00 P 0.35 0.50 0.35 0.49 +0.23 37 92 815 +1
27NOV25 10.50 P 0.80 0.92 0.80 0.91 +0.34 0 84 968 -33
27NOV25 11.00 P 1.36 1.37 1.34 1.37 +0.38 0 18 1,640 -3
27NOV25 11.50 P 1.85 1.86 1.85 1.90 +0.45 0 6 1,230 -31
27NOV25 12.00 P 0.00 0.00 0.00 2.36 +0.42 0 0 1,383 -2,816
27NOV25 12.50 P 0.00 0.00 0.00 2.83 +0.41 0 0 1,037 0
27NOV25 13.00 P 3.35 3.35 3.35 3.41 +0.43 72 3 300 0
27NOV25 13.50 P 0.00 0.00 0.00 3.95 +0.46 128 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.41 +0.47 92 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.88 +0.39 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.44 +0.45 151 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 5.94 +0.46 160 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 6.44 +0.46 169 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 6.94 +0.46 178 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 7.44 +0.46 186 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 473 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 154 0
30DEC25 7.25 P 0.02 0.02 0.02 0.01 0.00 41 20 283 -2
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 389 0
30DEC25 8.00 P 0.04 0.05 0.04 0.04 +0.02 38 42 1,678 +38
30DEC25 8.25 P 0.07 0.07 0.07 0.06 +0.03 37 46 547 +6
30DEC25 8.50 P 0.11 0.11 0.11 0.10 +0.05 37 63 338 +6
30DEC25 8.75 P 0.16 0.17 0.16 0.15 +0.07 36 12 191 +10
30DEC25 9.00 P 0.20 0.24 0.18 0.22 +0.09 36 349 6,172 +146
30DEC25 9.25 P 0.30 0.32 0.30 0.31 +0.13 36 74 422 +60
30DEC25 9.50 P 0.39 0.44 0.39 0.43 +0.17 37 1,069 5,083 -48
30DEC25 9.75 P 0.53 0.57 0.51 0.55 +0.20 36 49 495 +23
30DEC25 10.00 P 0.62 0.71 0.62 0.70 +0.23 36 42 515 +26
30DEC25 10.50 P 1.02 1.15 1.02 1.03 +0.27 33 35 1,126 -1
30DEC25 11.00 P 1.45 1.52 1.45 1.50 +0.36 39 46 786 -29
30DEC25 11.50 P 1.86 1.97 1.86 1.97 +0.36 42 9 3,680 -9
30DEC25 12.00 P 2.40 2.40 2.40 2.45 +0.48 46 1 834 -1
30DEC25 12.50 P 2.83 2.83 2.83 3.00 +0.51 61 1 214 0
30DEC25 13.00 P 0.00 0.00 0.00 3.43 +0.37 52 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 4.01 +0.48 75 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 4.41 +0.38 49 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 5.00 +0.51 84 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.44 +0.43 75 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.94 +0.40 80 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.44 +0.43 84 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.94 +0.39 88 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.44 +0.44 92 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.90 +0.40 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.45 +0.47 103 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.86 +0.42 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.45 +0.39 110 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 9.95 +0.45 114 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.36 +0.44 0 0 0 0
29JAN26 7.75 P 0.07 0.07 0.07 0.06 - 36 22 22 -
29JAN26 8.00 P 0.10 0.10 0.10 0.09 +0.04 36 8 12 +8
29JAN26 8.25 P 0.13 0.14 0.13 0.13 +0.05 36 5 81 +5
29JAN26 8.50 P 0.15 0.20 0.15 0.18 +0.06 36 4 21 0
29JAN26 8.75 P 0.26 0.26 0.26 0.25 +0.09 36 4 13 +4
29JAN26 9.00 P 0.33 0.33 0.33 0.34 +0.12 36 103 154 +103
29JAN26 9.25 P 0.44 0.44 0.43 0.43 +0.14 36 78 215 +65
29JAN26 9.50 P 0.54 0.54 0.54 0.55 +0.17 36 1 356 0
29JAN26 9.75 P 0.69 0.69 0.69 0.68 +0.19 36 1 134 -1
29JAN26 10.00 P 0.81 0.81 0.81 0.83 +0.23 36 2 221 +2
29JAN26 10.50 P 0.00 0.00 0.00 1.20 +0.31 38 0 379 0
29JAN26 11.00 P 0.00 0.00 0.00 1.60 +0.35 39 0 286 0
29JAN26 11.50 P 0.00 0.00 0.00 2.04 +0.36 41 0 144 0
29JAN26 12.00 P 0.00 0.00 0.00 2.51 +0.39 44 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 3.00 +0.48 49 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.47 +0.41 50 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 4.01 +0.48 59 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.41 +0.38 41 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.00 +0.49 67 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.44 +0.43 60 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.97 +0.43 70 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.44 +0.43 67 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.94 +0.39 71 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.47 +0.46 81 0 0 0
26FEB26 7.75 P 0.11 0.11 0.11 0.10 - 36 10 10 -
26FEB26 8.00 P 0.14 0.14 0.14 0.14 +0.04 36 1 7 +1
26FEB26 8.25 P 0.20 0.20 0.20 0.20 +0.07 37 21 22 +21
26FEB26 8.50 P 0.26 0.26 0.25 0.26 +0.08 36 135 172 +127
26FEB26 8.75 P 0.33 0.34 0.33 0.34 +0.10 36 184 187 +184
26FEB26 9.00 P 0.42 0.43 0.42 0.43 +0.12 36 101 207 +95
26FEB26 9.25 P 0.53 0.53 0.53 0.53 +0.14 36 118 207 +100
26FEB26 9.50 P 0.52 0.65 0.52 0.64 +0.16 36 720 1,025 +700
26FEB26 9.75 P 0.79 0.79 0.78 0.78 +0.19 36 480 514 +414
26FEB26 10.00 P 0.94 0.94 0.94 0.93 +0.22 36 1 361 -1
26FEB26 10.50 P 0.00 0.00 0.00 1.29 +0.29 38 0 703 0
26FEB26 11.00 P 0.00 0.00 0.00 1.68 +0.36 39 0 215 0
26FEB26 11.50 P 0.00 0.00 0.00 2.09 +0.32 40 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.51 +0.35 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.01 +0.47 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.49 +0.43 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.01 +0.46 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.41 +0.38 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.00 +0.46 59 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.45 +0.43 55 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.97 +0.43 61 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.45 +0.44 62 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 +0.02 37 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 126 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 +0.02 36 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.12 +0.04 37 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.16 +0.05 37 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.21 +0.06 37 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.27 +0.07 37 0 488 0
30MAR26 8.50 P 0.30 0.30 0.30 0.34 +0.08 36 10 7,548 +10
30MAR26 8.75 P 0.40 0.41 0.40 0.41 +0.10 36 89 760 +89
30MAR26 9.00 P 0.50 0.50 0.50 0.52 +0.13 36 56 431 +56
30MAR26 9.25 P 0.61 0.61 0.61 0.63 +0.16 36 1 201 +1
30MAR26 9.50 P 0.73 0.76 0.73 0.72 +0.15 35 87 312 +1
30MAR26 9.75 P 0.89 0.89 0.89 0.86 +0.18 35 2,501 2,831 +2,499
30MAR26 10.00 P 0.00 0.00 0.00 1.00 +0.20 35 0 1,284 0
30MAR26 10.50 P 0.00 0.00 0.00 1.32 +0.24 35 0 244 0
30MAR26 11.00 P 1.75 1.75 1.73 1.76 +0.28 39 3 209 +1
30MAR26 11.50 P 2.04 2.04 2.04 2.09 +0.24 35 1 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.60 +0.34 41 0 206 0
30MAR26 12.50 P 0.00 0.00 0.00 3.01 +0.39 39 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.49 +0.41 41 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 4.01 +0.46 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.41 +0.38 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.00 +0.46 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.45 +0.43 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.97 +0.43 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.47 +0.46 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.95 +0.40 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.47 +0.46 63 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 +0.02 36 0 88 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 597 0
29JUN26 7.25 P 0.18 0.18 0.18 0.18 +0.04 36 1 48 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.22 +0.04 36 0 7 0
29JUN26 7.75 P 0.29 0.29 0.29 0.28 +0.05 36 10 104 +10
29JUN26 8.00 P 0.00 0.00 0.00 0.35 +0.08 36 0 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 +0.07 36 0 190 0
29JUN26 8.50 P 0.00 0.00 0.00 0.50 +0.08 35 0 179 0
29JUN26 8.75 P 0.00 0.00 0.00 0.60 +0.12 36 0 101 0
29JUN26 9.00 P 0.71 0.71 0.71 0.70 +0.13 36 2 62 -2
29JUN26 9.25 P 0.81 0.81 0.81 0.82 +0.16 36 1 47 +1
29JUN26 9.50 P 0.00 0.00 0.00 0.96 +0.19 36 0 51 0
29JUN26 9.75 P 1.10 1.10 1.10 1.10 +0.21 36 60 178 +58
29JUN26 10.00 P 0.00 0.00 0.00 1.22 +0.16 36 0 72 0
29JUN26 10.50 P 0.00 0.00 0.00 1.55 +0.23 36 0 247 0
29JUN26 11.00 P 1.90 1.90 1.90 1.90 +0.26 36 1 2,217 +1
29JUN26 11.50 P 0.00 0.00 0.00 2.31 +0.30 38 0 149 0
29JUN26 12.00 P 0.00 0.00 0.00 2.72 +0.33 39 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.11 +0.32 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.55 +0.35 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.01 +0.37 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.48 +0.37 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.00 +0.45 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.45 +0.40 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.97 +0.43 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.47 +0.45 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.95 +0.40 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.47 +0.46 53 0 0 0
29SEP26 7.75 P 0.44 0.47 0.44 0.43 - 37 357 357 -
29SEP26 8.00 P 0.00 0.00 0.00 0.51 +0.07 37 0 551 0
29SEP26 8.25 P 0.00 0.00 0.00 0.60 +0.08 37 0 42 0
29SEP26 8.50 P 0.71 0.71 0.71 0.70 +0.09 37 1 15 +1
29SEP26 8.75 P 0.00 0.00 0.00 0.80 +0.10 37 0 27 0
29SEP26 9.00 P 0.00 0.00 0.00 0.92 +0.11 37 0 7 0
29SEP26 9.25 P 1.11 1.11 1.11 1.04 +0.13 37 20 20 +20
29SEP26 9.50 P 1.24 1.25 1.24 1.17 +0.14 38 65 93 +65
29SEP26 9.75 P 0.00 0.00 0.00 1.31 +0.15 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.46 +0.17 38 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 1.77 +0.19 38 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 2.11 +0.21 38 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.49 +0.25 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.88 +0.26 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.29 +0.28 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.73 +0.31 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 +0.32 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.64 +0.35 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.11 +0.36 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.60 +0.38 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.07 +0.37 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.54 +0.40 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.01 +0.42 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.48 +0.41 48 0 0 0
TOTAL PUT 8,046 79,904 +2,094
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$ 17.26
27NOV25 12.00 C 0.00 0.00 0.00 5.31 -0.25 127 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.80 -0.27 109 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.38 -0.18 128 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.77 -0.29 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.27 -0.30 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.77 -0.30 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.29 -0.28 49 0 8 0
27NOV25 15.50 C 0.00 0.00 0.00 1.78 -0.30 33 0 60 0
27NOV25 16.00 C 1.40 1.40 1.40 1.31 -0.29 35 10 466 0
27NOV25 16.50 C 0.87 0.87 0.87 0.85 -0.31 30 50 640 +40
27NOV25 17.00 C 0.52 0.52 0.44 0.51 -0.25 33 38 4,373 -8
27NOV25 17.50 C 0.23 0.25 0.23 0.27 -0.18 34 90 636 +75
27NOV25 18.00 C 0.15 0.15 0.11 0.12 -0.13 34 199 1,274 -3
27NOV25 18.50 C 0.08 0.08 0.05 0.05 -0.07 34 21 966 0
27NOV25 19.00 C 0.03 0.03 0.03 0.02 -0.03 36 123 861 -120
27NOV25 19.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 392 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,227 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 456 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,562 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 74 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 101 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 133 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 7.55 -0.32 50 0 50 0
30DEC25 10.00 C 0.00 0.00 0.00 7.30 -0.30 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.76 -0.34 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.30 -0.34 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.81 -0.30 46 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.31 -0.30 37 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.81 -0.30 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.38 -0.25 53 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.82 -0.37 31 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.34 -0.31 34 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.87 -0.32 34 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.48 -0.27 39 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.95 -0.36 30 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.54 -0.36 30 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 1.21 -0.26 31 0 1,079 0
30DEC25 17.00 C 0.00 0.00 0.00 0.91 -0.23 31 0 3,436 0
30DEC25 17.50 C 0.72 0.72 0.64 0.68 -0.19 32 30 750 +15
30DEC25 18.00 C 0.52 0.52 0.46 0.49 -0.16 32 50 1,390 -20
30DEC25 18.50 C 0.32 0.32 0.32 0.34 -0.13 32 45 202 0
30DEC25 19.00 C 0.27 0.27 0.22 0.24 -0.10 33 133 906 -58
30DEC25 19.50 C 0.16 0.16 0.16 0.16 -0.07 33 1,020 673 -465
30DEC25 20.00 C 0.12 0.12 0.12 0.11 -0.05 34 20 1,487 0
30DEC25 21.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 356 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.31 -0.34 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.86 -0.30 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.45 -0.22 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.90 -0.33 34 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.36 -0.37 19 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.91 -0.41 26 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.67 -0.19 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.27 -0.11 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.90 -0.25 36 0 150 0
29JAN26 16.50 C 1.52 1.52 1.52 1.49 -0.28 33 15 134 0
29JAN26 17.00 C 0.00 0.00 0.00 1.21 -0.23 33 0 133 0
29JAN26 17.50 C 0.97 0.97 0.97 0.97 -0.21 33 70 117 0
29JAN26 18.00 C 0.80 0.80 0.80 0.78 -0.17 34 15 65 +15
29JAN26 18.50 C 0.00 0.00 0.00 0.62 -0.15 34 0 45 0
29JAN26 19.00 C 0.00 0.00 0.00 0.49 -0.13 34 0 214 0
29JAN26 19.50 C 0.00 0.00 0.00 0.38 -0.10 35 0 2,594 0
29JAN26 20.00 C 0.30 0.30 0.30 0.29 -0.08 35 3 241 0
29JAN26 21.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 122 0
29JAN26 22.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 350 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.33 -0.32 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.86 -0.30 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.45 -0.22 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.94 -0.34 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.45 -0.38 26 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.04 -0.36 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.67 -0.33 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.31 -0.39 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.98 -0.23 32 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.70 -0.28 33 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.43 -0.22 33 0 295 0
26FEB26 17.50 C 0.00 0.00 0.00 1.19 -0.22 33 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.99 -0.20 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.83 -0.16 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.69 -0.14 35 0 5 0
26FEB26 19.50 C 0.00 0.00 0.00 0.56 -0.12 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.45 -0.10 35 0 13 0
26FEB26 21.00 C 0.00 0.00 0.00 0.28 -0.08 35 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 15 0
26FEB26 23.00 C 0.19 0.19 0.19 0.11 -0.03 35 15 15 +15
26FEB26 24.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.64 -0.30 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.39 -0.30 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.77 -0.43 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.38 -0.37 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.81 -0.45 0 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.36 -0.41 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.86 -0.46 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.48 -0.38 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.02 -0.38 29 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.75 -0.24 38 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.23 -0.35 32 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 2.87 -0.31 33 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.54 -0.27 34 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.23 -0.26 34 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 1.95 -0.25 35 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 1.80 -0.13 38 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.47 -0.22 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.26 -0.21 35 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.08 -0.18 35 0 670 0
30MAR26 19.00 C 0.00 0.00 0.00 0.96 -0.16 37 0 1,509 0
30MAR26 19.50 C 0.00 0.00 0.00 0.83 -0.13 37 0 104 0
30MAR26 20.00 C 0.00 0.00 0.00 0.70 -0.12 37 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.49 -0.09 37 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.34 -0.07 37 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.23 -0.06 36 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 171 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 2,284 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.04 -0.31 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.56 -0.32 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.14 -0.26 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.72 -0.23 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.25 -0.19 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.82 -0.29 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.33 -0.40 33 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.97 -0.47 34 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.64 -0.22 35 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.31 -0.21 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.01 -0.29 36 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.73 -0.34 36 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.47 -0.23 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.22 -0.19 36 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 2.02 -0.17 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.83 -0.14 37 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.66 -0.09 38 0 219 0
29JUN26 19.00 C 0.00 0.00 0.00 1.51 -0.10 38 0 351 0
29JUN26 19.50 C 0.00 0.00 0.00 1.30 -0.14 37 0 19 0
29JUN26 20.00 C 0.00 0.00 0.00 1.19 -0.10 38 0 1,710 0
29JUN26 21.00 C 0.00 0.00 0.00 0.97 -0.05 39 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.76 -0.03 38 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 -0.03 38 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.36 -0.01 38 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 0.00 38 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.84 -0.27 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.45 -0.27 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.08 -0.21 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.59 -0.30 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.26 -0.25 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.95 -0.27 36 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.67 -0.21 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.38 -0.21 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.11 -0.21 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.88 -0.19 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.64 -0.20 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.44 -0.17 38 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.24 -0.17 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.05 -0.17 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.95 -0.09 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.73 -0.15 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 -0.19 38 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 1.32 -0.18 38 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 1.12 -0.16 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 -0.13 39 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.82 -0.06 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.68 -0.06 39 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 -0.07 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 -0.06 39 0 52 0
TOTAL CALL 1,947 59,031 -514
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 730 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 702 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 303 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 113 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 420 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 467 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 515 0
27NOV25 16.00 P 0.06 0.06 0.06 0.04 +0.01 36 15 3,576 0
27NOV25 16.50 P 0.09 0.14 0.09 0.11 +0.03 35 116 720 0
27NOV25 17.00 P 0.23 0.30 0.22 0.26 +0.07 35 96 3,063 -40
27NOV25 17.50 P 0.43 0.55 0.43 0.52 +0.14 36 4 3,135 0
27NOV25 18.00 P 0.98 0.98 0.98 0.88 +0.21 37 1,000 582 -535
27NOV25 18.50 P 0.00 0.00 0.00 1.28 +0.24 35 0 406 0
27NOV25 19.00 P 0.00 0.00 0.00 1.80 +0.30 48 0 220 0
27NOV25 19.50 P 0.00 0.00 0.00 2.24 +0.26 0 0 253 0
27NOV25 20.00 P 0.00 0.00 0.00 2.80 +0.34 67 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 3.85 +0.37 94 0 21 0
27NOV25 22.00 P 0.00 0.00 0.00 4.77 +0.31 87 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 5.81 +0.34 114 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.94 +0.48 157 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.77 +0.31 122 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.76 +0.30 127 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.74 +0.28 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.81 +0.24 171 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.74 +0.28 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.02 0.00 33 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 2,024 0
30DEC25 15.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 2,700 0
30DEC25 15.50 P 0.00 0.00 0.00 0.16 +0.03 33 0 1,172 0
30DEC25 16.00 P 0.24 0.24 0.24 0.27 +0.05 33 10 940 0
30DEC25 16.50 P 0.38 0.47 0.38 0.43 +0.08 33 315 4,441 +240
30DEC25 17.00 P 0.60 0.67 0.59 0.64 +0.11 34 65 1,769 -25
30DEC25 17.50 P 0.85 0.90 0.84 0.90 +0.14 34 57 925 0
30DEC25 18.00 P 1.20 1.20 1.20 1.21 +0.19 34 7 186 0
30DEC25 18.50 P 1.60 1.60 1.60 1.57 +0.22 35 4 170 0
30DEC25 19.00 P 0.00 0.00 0.00 1.98 +0.32 36 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.41 +0.27 37 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.87 +0.35 39 0 83 0
30DEC25 21.00 P 0.00 0.00 0.00 3.85 +0.29 46 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.77 +0.31 45 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.81 +0.23 57 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 6.94 +0.45 76 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.93 +0.46 82 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.94 +0.48 89 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.96 +0.37 97 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.81 +0.24 85 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.74 +0.28 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 33 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.05 0.00 34 0 12 0
29JAN26 14.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 110 0
29JAN26 15.00 P 0.00 0.00 0.00 0.23 +0.03 34 0 210 0
29JAN26 15.50 P 0.00 0.00 0.00 0.35 +0.05 35 0 64 0
29JAN26 16.00 P 0.00 0.00 0.00 0.49 +0.07 35 0 2,712 0
29JAN26 16.50 P 0.00 0.00 0.00 0.68 +0.10 35 0 381 0
29JAN26 17.00 P 0.91 0.91 0.90 0.90 +0.13 35 96 406 +96
29JAN26 17.50 P 1.14 1.14 1.14 1.17 +0.15 35 15 235 -13
29JAN26 18.00 P 1.42 1.44 1.42 1.47 +0.19 36 30 235 0
29JAN26 18.50 P 0.00 0.00 0.00 1.81 +0.21 36 0 165 0
29JAN26 19.00 P 0.00 0.00 0.00 2.18 +0.22 37 0 46 0
29JAN26 19.50 P 0.00 0.00 0.00 2.58 +0.35 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.95 +0.20 36 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.92 +0.35 41 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.90 +0.35 46 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.86 +0.28 50 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.94 +0.45 60 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.93 +0.46 65 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.94 +0.48 70 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 0.00 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.24 +0.03 34 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.35 +0.05 35 0 28 0
26FEB26 15.50 P 0.50 0.51 0.50 0.48 +0.06 35 6 27 +2
26FEB26 16.00 P 0.00 0.00 0.00 0.65 +0.09 35 0 90 0
26FEB26 16.50 P 0.00 0.00 0.00 0.85 +0.12 35 0 253 0
26FEB26 17.00 P 0.00 0.00 0.00 1.08 +0.15 35 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 1.34 +0.16 35 0 37 0
26FEB26 18.00 P 0.00 0.00 0.00 1.64 +0.18 36 0 8 0
26FEB26 18.50 P 0.00 0.00 0.00 1.97 +0.20 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.33 +0.30 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.72 +0.22 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.12 +0.23 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.00 +0.25 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.94 +0.27 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.88 +0.28 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.94 +0.42 53 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.93 +0.43 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 36 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 37 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 0.10 +0.01 37 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.21 +0.02 37 0 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.29 +0.03 37 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.40 +0.04 37 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.53 +0.05 37 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.68 +0.08 37 0 474 0
30MAR26 16.00 P 0.00 0.00 0.00 0.86 +0.09 37 0 5,330 0
30MAR26 16.50 P 0.00 0.00 0.00 1.07 +0.11 37 0 91 0
30MAR26 17.00 P 0.00 0.00 0.00 1.33 +0.13 37 0 698 0
30MAR26 17.50 P 0.00 0.00 0.00 1.60 +0.14 37 0 634 0
30MAR26 18.00 P 0.00 0.00 0.00 1.89 +0.18 38 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 2.19 +0.18 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.56 +0.21 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.93 +0.21 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.32 +0.22 39 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 4.15 +0.26 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.04 +0.29 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.88 +0.23 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.94 +0.37 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.93 +0.40 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.94 +0.45 55 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.96 +0.37 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.81 +0.24 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.74 +0.28 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 +0.02 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 +0.03 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 +0.04 38 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 +0.05 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.39 +0.06 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.50 +0.07 38 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.62 +0.07 38 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.76 +0.08 38 0 106 0
29JUN26 15.00 P 0.00 0.00 0.00 0.92 +0.09 38 0 108 0
29JUN26 15.50 P 0.00 0.00 0.00 1.10 +0.10 37 0 181 0
29JUN26 16.00 P 1.30 1.30 1.30 1.31 +0.11 37 75 1,842 +75
29JUN26 16.50 P 0.00 0.00 0.00 1.54 +0.12 37 0 150 0
29JUN26 17.00 P 0.00 0.00 0.00 1.79 +0.13 38 0 492 0
29JUN26 17.50 P 0.00 0.00 0.00 2.12 +0.23 39 0 286 0
29JUN26 18.00 P 0.00 0.00 0.00 2.36 +0.19 38 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.69 +0.18 38 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 3.01 +0.17 38 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.37 +0.19 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.79 +0.24 40 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.56 +0.28 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.20 +0.10 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.10 +0.29 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.05 +0.27 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.97 +0.40 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.94 +0.38 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.96 +0.37 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.81 +0.24 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.78 +0.29 45 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 +0.03 39 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 +0.04 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.63 +0.04 39 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.77 +0.05 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.93 +0.06 39 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.11 +0.07 39 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 1.30 +0.08 39 0 12 0
29SEP26 15.50 P 0.00 0.00 0.00 1.52 +0.09 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.74 +0.09 40 0 230 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 +0.11 40 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 +0.11 40 0 425 0
29SEP26 17.50 P 0.00 0.00 0.00 2.54 +0.13 40 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.84 +0.14 40 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.14 +0.14 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.48 +0.16 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.81 +0.16 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.17 +0.18 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.91 +0.19 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.70 +0.21 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.52 +0.22 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.38 +0.23 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.28 +0.26 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.20 +0.26 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.11 +0.29 46 0 0 0
TOTAL PUT 1,911 65,197 -200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 41.82
27NOV25 31.00 C 0.00 0.00 0.00 10.85 -0.19 68 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.85 -0.19 59 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.91 -0.20 82 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.91 -0.13 73 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 7.06 +0.01 84 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 5.97 -0.07 64 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 4.92 -0.12 48 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.86 -0.18 27 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 2.88 -0.18 25 0 51 0
27NOV25 40.00 C 0.00 0.00 0.00 2.01 -0.10 28 0 477 0
27NOV25 41.00 C 0.00 0.00 0.00 1.18 +0.09 25 0 1,375 0
27NOV25 42.00 C 0.60 0.64 0.60 0.57 +0.25 24 23 772 -2
27NOV25 43.00 C 0.26 0.30 0.21 0.25 +0.17 25 45 1,278 +15
27NOV25 44.00 C 0.10 0.10 0.10 0.09 +0.07 25 35 620 +5
27NOV25 45.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 564 0
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 32 0 260 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 475 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.85 -0.19 85 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.85 -0.19 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.92 -0.12 112 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.97 -0.07 112 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.16 +0.12 122 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.86 -0.18 69 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.07 +0.03 100 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.92 -0.12 77 0 0 0
30DEC25 30.00 C 11.70 11.70 11.70 11.86 -0.18 0 8 3 -8
30DEC25 31.00 C 0.00 0.00 0.00 11.18 +0.13 86 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.86 -0.18 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 8.91 -0.20 52 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 7.93 -0.11 49 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 7.06 +0.01 53 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 5.97 -0.07 42 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.92 -0.12 32 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 3.87 -0.19 0 0 165 0
30DEC25 39.00 C 0.00 0.00 0.00 2.90 -0.16 19 0 306 0
30DEC25 40.00 C 2.06 2.06 2.01 2.05 -0.06 21 16 282 -16
30DEC25 41.00 C 0.00 0.00 0.00 1.27 +0.09 20 2 566 -2
30DEC25 42.00 C 0.74 0.80 0.67 0.71 +0.01 20 32 537 -6
30DEC25 43.00 C 0.40 0.40 0.40 0.37 -0.04 19 18 1,020 -2
30DEC25 44.00 C 0.00 0.00 0.00 0.18 -0.05 19 0 311 0
30DEC25 45.00 C 0.13 0.13 0.13 0.08 -0.04 19 3 512 -3
30DEC25 46.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 47 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JAN26 31.00 C 0.00 0.00 0.00 11.18 -0.19 69 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.93 -0.12 51 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.91 -0.20 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.93 -0.11 42 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.06 +0.01 43 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.97 -0.14 35 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.92 -0.14 27 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.88 -0.28 19 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 2.92 -0.21 18 0 65 0
29JAN26 40.00 C 0.00 0.00 0.00 2.13 +0.02 20 0 593 0
29JAN26 41.00 C 0.00 0.00 0.00 1.42 +0.01 19 0 504 0
29JAN26 42.00 C 0.00 0.00 0.00 0.91 -0.06 19 0 164 0
29JAN26 43.00 C 0.63 0.63 0.63 0.58 -0.07 19 2 535 +2
29JAN26 44.00 C 0.00 0.00 0.00 0.35 -0.06 18 0 205 0
29JAN26 45.00 C 0.00 0.00 0.00 0.21 -0.04 18 0 196 0
29JAN26 46.00 C 0.18 0.18 0.18 0.12 -0.03 18 32 257 +32
29JAN26 47.00 C 0.12 0.12 0.12 0.07 -0.02 19 5 25 +5
29JAN26 48.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.18 -0.19 59 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.93 -0.13 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.94 -0.17 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.98 -0.08 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.06 0.00 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.97 -0.14 30 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.01 -0.18 28 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.01 -0.15 23 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.98 -0.15 18 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 2.27 +0.04 19 0 40 0
26FEB26 41.00 C 0.00 0.00 0.00 1.64 -0.04 19 0 42 0
26FEB26 42.00 C 1.16 1.16 1.16 1.17 -0.06 19 1 19 +1
26FEB26 43.00 C 0.00 0.00 0.00 0.82 -0.05 19 0 30 0
26FEB26 44.00 C 0.63 0.63 0.63 0.56 -0.04 18 3 89 +3
26FEB26 45.00 C 0.00 0.00 0.00 0.38 -0.02 19 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 17 0
26FEB26 48.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.92 -0.12 72 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.97 -0.07 71 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.16 +0.08 74 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 14.86 -0.18 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.07 +0.03 62 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.92 -0.12 50 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 11.86 -0.18 37 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 11.18 -0.19 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.93 -0.37 39 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 8.94 -0.17 36 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 7.98 -0.08 34 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 7.06 0.00 33 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 5.97 -0.14 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.01 -0.18 24 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 4.01 -0.15 20 0 43 0
30MAR26 39.00 C 0.00 0.00 0.00 3.12 -0.11 19 0 41 0
30MAR26 40.00 C 0.00 0.00 0.00 2.44 -0.16 19 0 93 0
30MAR26 41.00 C 0.00 0.00 0.00 1.89 -0.10 19 0 280 0
30MAR26 42.00 C 0.00 0.00 0.00 1.45 -0.09 19 0 205 0
30MAR26 43.00 C 0.00 0.00 0.00 1.06 -0.13 18 0 82 0
30MAR26 44.00 C 0.82 0.82 0.82 0.84 -0.06 19 20 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.61 -0.04 19 0 330 0
30MAR26 46.00 C 0.00 0.00 0.00 0.43 -0.04 19 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.30 -0.03 19 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 0.00 20 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 31.00 C 0.00 0.00 0.00 11.18 -0.19 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.93 -0.37 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.94 -0.17 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.98 -0.12 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.06 -0.03 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.97 -0.14 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.14 -0.16 19 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.46 -0.17 20 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 3.86 -0.17 20 0 7 0
29JUN26 40.00 C 0.00 0.00 0.00 3.42 -0.05 21 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 2.92 -0.14 21 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 2.46 -0.13 21 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 2.07 -0.12 21 0 19 0
29JUN26 44.00 C 0.00 0.00 0.00 1.67 -0.11 21 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 1.38 -0.09 21 0 62 0
29JUN26 46.00 C 0.00 0.00 0.00 1.13 -0.09 21 0 75 0
29JUN26 47.00 C 0.00 0.00 0.00 0.93 -0.07 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.74 -0.07 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.60 -0.06 21 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 14 0
29JUN26 52.50 C 0.00 0.00 0.00 0.27 -0.03 21 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 136 0
29SEP26 31.00 C 0.00 0.00 0.00 11.18 -0.19 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.93 -0.37 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 8.94 -0.17 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.98 -0.24 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.06 -0.14 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.27 -0.33 18 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 5.59 -0.19 18 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 4.95 -0.18 19 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 4.48 -0.19 20 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 3.93 -0.17 20 0 19 0
29SEP26 41.00 C 0.00 0.00 0.00 3.42 -0.16 20 0 45 0
29SEP26 42.00 C 2.28 2.28 2.26 2.95 -0.16 20 11 79 +11
29SEP26 43.00 C 0.00 0.00 0.00 2.55 -0.14 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.11 -0.12 19 0 51 0
29SEP26 45.00 C 1.38 1.38 1.38 1.80 -0.12 20 3 15 +3
29SEP26 46.00 C 0.00 0.00 0.00 1.53 -0.10 20 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 1.28 -0.10 20 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.08 -0.08 20 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.89 -0.08 20 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 -0.07 20 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.47 -0.06 20 0 7 0
TOTAL CALL 259 20,237 +38
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 317 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 293 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 447 0
27NOV25 38.00 P 0.03 0.03 0.03 0.01 -0.02 28 13 537 -13
27NOV25 39.00 P 0.00 0.00 0.00 0.03 -0.08 26 0 774 0
27NOV25 40.00 P 0.15 0.16 0.13 0.11 -0.22 25 32 788 -4
27NOV25 41.00 P 0.35 0.40 0.32 0.32 -0.45 25 93 839 +11
27NOV25 42.00 P 0.78 0.78 0.78 0.76 -0.67 25 2 809 +2
27NOV25 43.00 P 0.00 0.00 0.00 1.38 -0.88 24 0 421 0
27NOV25 44.00 P 2.30 2.30 2.30 2.24 -0.95 25 1 109 0
27NOV25 45.00 P 3.34 3.34 3.34 3.28 -0.88 36 5 42 +5
27NOV25 46.00 P 0.00 0.00 0.00 4.31 -0.82 47 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 5.18 -1.10 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 6.34 -0.94 64 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 7.18 -1.10 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 8.33 -0.68 77 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 10.68 -1.10 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 13.50 -0.36 125 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 15.68 -0.60 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 18.54 -0.74 157 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 22 0 184 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 0.00 21 0 637 0
30DEC25 36.00 P 0.00 0.00 0.00 0.04 0.00 20 0 377 0
30DEC25 37.00 P 0.10 0.10 0.10 0.10 +0.01 20 9 525 0
30DEC25 38.00 P 0.00 0.00 0.00 0.20 0.00 19 0 743 0
30DEC25 39.00 P 0.38 0.42 0.38 0.42 +0.01 19 44 1,045 +28
30DEC25 40.00 P 0.72 0.79 0.72 0.75 +0.02 19 20 1,333 -10
30DEC25 41.00 P 1.25 1.25 1.25 1.24 +0.06 19 6 400 -1
30DEC25 42.00 P 1.92 1.92 1.92 1.86 +0.09 18 2 183 -2
30DEC25 43.00 P 2.70 2.70 2.70 2.62 +0.14 17 17 174 -2
30DEC25 44.00 P 0.00 0.00 0.00 3.55 +0.21 19 0 95 0
30DEC25 45.00 P 0.00 0.00 0.00 4.52 +0.34 22 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 5.45 0.00 19 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 6.35 -0.12 0 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 7.66 +0.38 38 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 8.33 -0.13 0 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 9.54 +0.35 39 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.82 -0.29 0 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 14.22 +0.03 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.57 -0.12 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.14 -0.14 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 180 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 0.00 19 0 35 0
29JAN26 35.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 51 0
29JAN26 36.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 143 0
29JAN26 37.00 P 0.20 0.21 0.20 0.20 +0.02 18 17 194 +17
29JAN26 38.00 P 0.33 0.33 0.33 0.36 +0.04 18 16 397 0
29JAN26 39.00 P 0.00 0.00 0.00 0.60 +0.04 18 0 118 0
29JAN26 40.00 P 0.00 0.00 0.00 0.96 +0.05 18 0 293 0
29JAN26 41.00 P 0.00 0.00 0.00 1.49 +0.11 18 0 18 0
29JAN26 42.00 P 2.05 2.05 2.05 2.05 +0.10 17 4 22 +4
29JAN26 43.00 P 0.00 0.00 0.00 2.77 +0.14 17 0 43 0
29JAN26 44.00 P 0.00 0.00 0.00 3.64 +0.18 18 0 45 0
29JAN26 45.00 P 0.00 0.00 0.00 4.66 +0.18 22 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.64 +0.18 25 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.61 +0.14 27 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.66 +0.23 31 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.58 +0.12 31 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.54 +0.35 32 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.82 -0.29 0 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 0.01 0.00 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 +0.01 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 0.10 +0.02 19 0 26 0
26FEB26 36.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 9 0
26FEB26 37.00 P 0.00 0.00 0.00 0.30 +0.03 18 0 37 0
26FEB26 38.00 P 0.00 0.00 0.00 0.50 +0.06 18 0 17 0
26FEB26 39.00 P 0.00 0.00 0.00 0.78 +0.08 18 0 3 0
26FEB26 40.00 P 0.00 0.00 0.00 1.16 +0.10 18 0 45 0
26FEB26 41.00 P 1.68 1.68 1.68 1.64 +0.12 18 15 91 0
26FEB26 42.00 P 0.00 0.00 0.00 2.21 +0.14 17 0 35 0
26FEB26 43.00 P 0.00 0.00 0.00 2.90 +0.14 17 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.75 +0.19 18 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 4.66 +0.18 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.64 +0.18 22 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.61 +0.13 24 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.66 +0.23 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.58 +0.05 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.71 +0.15 33 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.82 -0.29 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 151 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 42 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 18 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 19 0 70 0
30MAR26 35.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 164 0
30MAR26 36.00 P 0.27 0.27 0.27 0.28 +0.03 19 50 355 +50
30MAR26 37.00 P 0.00 0.00 0.00 0.44 +0.03 18 0 256 0
30MAR26 38.00 P 0.70 0.70 0.70 0.68 +0.06 18 1 184 0
30MAR26 39.00 P 0.00 0.00 0.00 0.99 +0.07 18 0 260 0
30MAR26 40.00 P 1.34 1.34 1.34 1.42 +0.13 19 2 158 0
30MAR26 41.00 P 0.00 0.00 0.00 1.91 +0.11 19 0 19 0
30MAR26 42.00 P 0.00 0.00 0.00 2.49 +0.13 19 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 3.13 +0.13 18 0 7 0
30MAR26 44.00 P 3.85 3.85 3.85 3.89 +0.15 19 20 46 +10
30MAR26 45.00 P 0.00 0.00 0.00 4.70 +0.14 19 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 5.64 +0.18 20 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 6.70 +0.22 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.66 +0.23 25 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 8.58 +0.05 25 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 9.71 +0.15 30 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 11.82 -0.29 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.70 +0.50 39 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 16.68 -0.01 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.63 +0.35 45 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 0.00 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 0.00 21 0 402 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 +0.01 21 0 51 0
29JUN26 34.00 P 0.38 0.38 0.38 0.38 +0.02 21 5 179 0
29JUN26 35.00 P 0.00 0.00 0.00 0.53 -0.01 21 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 0.78 +0.06 21 0 164 0
29JUN26 37.00 P 0.00 0.00 0.00 1.04 +0.05 21 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.36 +0.04 21 0 83 0
29JUN26 39.00 P 1.74 1.74 1.74 1.74 +0.04 22 20 27 +20
29JUN26 40.00 P 2.16 2.16 2.16 2.20 +0.13 22 88 184 +26
29JUN26 41.00 P 0.00 0.00 0.00 2.63 0.00 21 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 3.18 +0.09 21 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 3.91 +0.10 22 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 4.60 +0.11 22 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.35 +0.13 23 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 6.15 +0.14 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.00 +0.16 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.89 +0.17 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.83 +0.18 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.79 +0.18 27 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.01 -0.10 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.70 +0.22 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.91 +0.05 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.63 +0.35 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 0.00 20 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 0.00 20 0 50 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 0.00 20 0 62 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 0.00 20 0 26 0
29SEP26 35.00 P 0.00 0.00 0.00 0.71 +0.01 20 0 161 0
29SEP26 36.00 P 0.00 0.00 0.00 0.94 +0.01 20 0 64 0
29SEP26 37.00 P 0.00 0.00 0.00 1.23 +0.02 20 0 64 0
29SEP26 38.00 P 0.00 0.00 0.00 1.56 +0.03 20 0 68 0
29SEP26 39.00 P 0.00 0.00 0.00 1.94 +0.03 20 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 2.33 +0.05 20 0 94 0
29SEP26 41.00 P 0.00 0.00 0.00 2.82 +0.06 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 3.36 +0.07 20 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 3.96 +0.08 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.75 +0.10 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.48 +0.11 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.26 +0.13 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.08 +0.14 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.96 +0.16 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.86 +0.16 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.81 +0.17 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.29 +0.16 27 0 0 0
TOTAL PUT 482 20,686 +141
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$ 85.75
27NOV25 52.50 C 0.00 0.00 0.00 33.30 -1.88 104 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 31.58 -1.11 201 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 28.83 -1.40 168 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 26.29 -1.66 151 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 23.46 -1.73 108 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 21.43 -1.18 130 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 18.86 -1.34 113 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 16.29 -1.41 96 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 13.71 -1.41 79 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 11.09 -1.66 60 0 45 0
27NOV25 77.50 C 0.00 0.00 0.00 8.59 -1.70 49 0 117 0
27NOV25 80.00 C 6.20 6.20 6.20 5.94 -1.79 30 1 402 -1
27NOV25 82.50 C 0.00 0.00 0.00 3.88 -1.67 32 0 113 0
27NOV25 85.00 C 2.36 2.36 1.77 2.09 -1.40 30 268 631 +257
27NOV25 87.50 C 1.80 1.89 0.76 0.93 -0.94 30 189 361 +129
27NOV25 90.00 C 0.81 0.81 0.42 0.35 -0.56 30 57 710 +38
27NOV25 92.50 C 0.40 0.40 0.16 0.11 -0.26 30 32 504 0
27NOV25 95.00 C 0.12 0.12 0.06 0.03 -0.10 31 90 130 -38
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 134 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 112 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 40.02 -2.62 83 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 38.94 -1.69 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.40 -1.35 104 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.27 -1.58 94 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.13 -1.85 82 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.93 -1.39 90 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.58 -1.68 88 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 28.83 -1.56 71 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.29 -2.09 63 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 23.62 -2.05 48 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.45 -1.56 56 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 18.86 -1.65 47 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.48 -1.58 44 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 13.71 -2.13 30 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 11.62 -1.42 34 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 8.78 -2.13 21 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 7.23 -1.50 29 0 101 0
30DEC25 82.50 C 0.00 0.00 0.00 5.23 -1.46 27 0 49 0
30DEC25 85.00 C 4.09 4.09 3.58 3.77 -1.12 27 52 313 +1
30DEC25 87.50 C 2.62 2.62 2.56 2.56 -1.08 27 30 170 -2
30DEC25 90.00 C 0.00 0.00 0.00 1.68 -0.88 27 0 59 0
30DEC25 92.50 C 1.47 1.47 1.07 1.08 -0.66 27 60 114 +27
30DEC25 95.00 C 1.09 1.09 0.68 0.64 -0.48 27 552 1,144 -244
30DEC25 97.50 C 0.00 0.00 0.00 0.37 -0.32 27 0 134 0
30DEC25 100.00 C 0.00 0.00 0.00 0.20 -0.22 27 0 73 0
30DEC25 102.50 C 0.00 0.00 0.00 0.11 -0.13 27 0 109 0
30DEC25 105.00 C 0.00 0.00 0.00 0.06 -0.07 28 0 58 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 -0.04 28 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 40 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 28.83 -1.98 48 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.29 -2.09 41 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.62 -2.05 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.81 -1.41 46 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.28 -1.93 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.54 -1.52 31 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 14.08 -1.76 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.26 -1.73 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.15 -1.52 30 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.23 -1.57 29 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 6.27 -1.23 27 0 123 0
29JAN26 85.00 C 0.00 0.00 0.00 4.97 -1.27 28 0 96 0
29JAN26 87.50 C 3.74 3.74 3.74 3.77 -1.08 28 15 79 0
29JAN26 90.00 C 0.00 0.00 0.00 2.82 -0.92 28 0 64 0
29JAN26 92.50 C 0.00 0.00 0.00 2.06 -0.80 28 0 26 0
29JAN26 95.00 C 0.00 0.00 0.00 1.46 -0.64 28 0 151 0
29JAN26 97.50 C 0.00 0.00 0.00 1.01 -0.51 28 0 234 0
29JAN26 100.00 C 0.97 0.97 0.81 0.68 -0.39 28 32 247 -9
29JAN26 102.50 C 0.76 0.76 0.61 0.46 -0.29 28 76 144 +54
29JAN26 105.00 C 0.00 0.00 0.00 0.30 -0.21 28 0 40 0
29JAN26 107.50 C 0.00 0.00 0.00 0.19 -0.15 28 9 80 -9
29JAN26 110.00 C 0.00 0.00 0.00 0.12 -0.11 28 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.08 -0.07 28 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.29 -2.09 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.62 -2.29 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.95 -1.41 39 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.28 -1.93 31 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.29 -1.58 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.01 -1.76 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.85 -1.49 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.21 -2.25 25 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.77 -1.76 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 7.16 -1.11 27 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 5.83 -1.08 28 0 113 0
26FEB26 87.50 C 4.46 4.46 4.46 4.63 -1.10 28 15 41 +15
26FEB26 90.00 C 3.63 3.63 3.63 3.64 -0.96 28 2 47 +2
26FEB26 92.50 C 0.00 0.00 0.00 2.83 -0.85 28 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 2.14 -0.73 28 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.60 -0.61 28 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 1.18 -0.49 28 0 45 0
26FEB26 102.50 C 0.00 0.00 0.00 0.86 -0.39 28 0 21 0
26FEB26 105.00 C 0.00 0.00 0.00 0.62 -0.31 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.44 -0.24 28 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.31 -0.18 28 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.21 -0.14 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.13 -2.51 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.29 -2.01 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.40 -1.92 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.27 -2.07 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.19 -2.17 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.02 -1.90 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.58 -1.90 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.83 -2.34 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.01 -1.59 40 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 24.85 -1.52 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.95 -1.93 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.28 -2.17 23 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 17.29 -2.05 28 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.01 -2.09 26 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.61 -1.24 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.71 -1.35 30 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 9.39 -1.71 27 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 8.15 -1.39 28 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 6.85 -1.11 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.61 -1.20 28 0 4 0
30MAR26 90.00 C 4.50 4.53 4.50 4.69 -0.79 29 2 2 +2
30MAR26 92.50 C 0.00 0.00 0.00 3.74 -0.90 28 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 3.06 -0.78 29 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 2.43 -0.67 29 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 1.91 -0.58 29 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 1.49 -0.48 29 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 1.15 -0.41 28 0 47 0
30MAR26 107.50 C 0.00 0.00 0.00 0.86 -0.36 28 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.65 -0.30 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.49 -0.22 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.26 -2.03 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.32 -1.57 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.06 -1.44 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.19 -1.95 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.27 -1.49 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.61 -1.92 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.98 -2.30 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.60 -0.99 32 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.59 -1.42 31 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.38 -1.81 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.68 -1.62 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.67 -1.87 27 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 9.67 -0.81 29 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.31 -1.16 29 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 7.08 -1.07 29 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 6.01 -0.97 29 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 5.08 -0.85 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.24 -0.78 28 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 3.55 -0.67 28 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.95 -0.58 28 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.42 -0.53 28 0 6 0
29JUN26 105.00 C 2.58 2.58 2.58 2.01 -0.42 28 15 16 +15
29JUN26 107.50 C 0.00 0.00 0.00 1.62 -0.41 28 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.30 -0.35 28 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 1.04 -0.29 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.06 -1.45 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.34 -1.82 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.27 -1.60 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.91 -1.74 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.77 -1.53 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.60 -1.75 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.90 -1.62 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.14 -1.56 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.35 -1.66 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.90 -1.38 29 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 10.46 -1.47 29 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 9.18 -1.34 29 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 7.79 -1.53 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.79 -1.42 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.07 -1.13 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.26 -1.04 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.54 -0.97 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.92 -0.88 28 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.37 -0.81 28 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.90 -0.72 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.40 -0.76 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 2.07 -0.55 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.74 -0.55 28 0 0 0
TOTAL CALL 1,497 9,542 +237
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 102 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.03 +0.01 31 0 426 0
27NOV25 80.00 P 0.22 0.27 0.22 0.13 +0.06 30 4 525 -2
27NOV25 82.50 P 0.33 0.63 0.33 0.47 +0.20 30 30 355 +8
27NOV25 85.00 P 0.84 1.48 0.84 1.23 +0.44 30 149 324 -13
27NOV25 87.50 P 1.80 2.79 1.78 2.59 +0.84 29 95 178 -30
27NOV25 90.00 P 4.45 4.45 4.45 4.54 +1.26 30 1 83 -1
27NOV25 92.50 P 0.00 0.00 0.00 6.81 +1.65 30 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 9.25 +1.51 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 11.75 +1.76 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 14.25 +1.80 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 16.75 +1.71 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 19.25 +1.80 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 21.75 +1.80 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 24.75 +2.30 110 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 26.75 +1.80 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 63 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 86 0
30DEC25 70.00 P 0.13 0.13 0.13 0.04 +0.01 28 15 94 -7
30DEC25 72.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 158 0
30DEC25 77.50 P 0.68 0.68 0.59 0.51 +0.12 27 56 318 +55
30DEC25 80.00 P 0.80 1.15 0.80 0.98 +0.22 27 46 341 -3
30DEC25 82.50 P 1.32 1.83 1.32 1.68 +0.40 27 27 385 +6
30DEC25 85.00 P 2.59 2.59 2.59 2.64 +0.52 27 40 198 +39
30DEC25 87.50 P 3.31 4.31 3.31 4.03 +0.82 27 554 260 -356
30DEC25 90.00 P 0.00 0.00 0.00 5.62 +0.98 27 0 88 0
30DEC25 92.50 P 0.00 0.00 0.00 7.28 +0.77 24 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 9.33 +0.96 21 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 12.24 +1.58 34 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.70 +1.71 38 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.79 +1.75 31 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.25 +1.80 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.90 +1.95 42 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.75 +2.30 54 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.75 +1.80 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.36 +0.06 28 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.66 +0.13 28 0 43 0
29JAN26 77.50 P 1.12 1.33 1.12 1.10 +0.19 28 60 118 +33
29JAN26 80.00 P 0.00 0.00 0.00 1.74 +0.28 28 0 92 0
29JAN26 82.50 P 2.60 2.60 2.60 2.54 +0.39 27 1 109 +1
29JAN26 85.00 P 3.53 3.75 3.53 3.55 +0.52 27 81 104 +81
29JAN26 87.50 P 0.00 0.00 0.00 4.88 +0.72 27 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 6.46 +0.87 27 0 18 0
29JAN26 92.50 P 0.00 0.00 0.00 8.15 +0.81 27 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 10.23 +1.20 28 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.44 +1.36 29 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 14.70 +1.69 30 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.84 +1.14 27 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.26 +1.69 27 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.90 +1.32 34 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.75 +1.63 43 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.88 +1.78 39 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 27 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.64 +0.10 28 0 19 0
26FEB26 75.00 P 1.20 1.23 1.20 1.04 +0.17 28 30 15 0
26FEB26 77.50 P 1.79 1.79 1.79 1.59 +0.25 28 15 16 +15
26FEB26 80.00 P 0.00 0.00 0.00 2.29 +0.33 28 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 3.15 +0.44 27 0 100 0
26FEB26 85.00 P 4.44 4.44 4.44 4.22 +0.58 27 7 170 +7
26FEB26 87.50 P 0.00 0.00 0.00 5.51 +0.72 27 0 15 0
26FEB26 90.00 P 0.00 0.00 0.00 7.29 +1.01 29 0 15 0
26FEB26 92.50 P 0.00 0.00 0.00 8.93 +1.40 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 10.31 +1.11 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.01 +1.55 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.70 +1.16 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.53 +1.83 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.35 +1.60 27 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.24 +1.66 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.75 +1.63 38 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.88 +1.78 35 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.25 +0.04 28 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.43 +0.07 28 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.70 +0.11 28 0 58 0
30MAR26 72.50 P 0.00 0.00 0.00 1.07 +0.15 28 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 1.57 +0.22 29 0 101 0
30MAR26 77.50 P 0.00 0.00 0.00 2.22 +0.29 29 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 2.96 +0.35 28 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 3.93 +0.60 28 0 275 0
30MAR26 85.00 P 5.00 5.00 5.00 4.94 +0.56 28 7 433 +7
30MAR26 87.50 P 0.00 0.00 0.00 6.32 +0.81 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 7.61 +0.79 27 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 9.19 +0.77 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.58 +1.40 30 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.01 +1.00 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.94 +1.40 26 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.53 +1.50 30 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 20.18 +2.01 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.58 +2.00 35 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.75 +1.63 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.88 +1.78 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.28 +0.05 28 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.44 +0.08 28 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.68 +0.11 28 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 1.01 +0.17 28 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 1.48 +0.24 28 0 48 0
29JUN26 70.00 P 0.00 0.00 0.00 2.02 +0.33 28 0 55 0
29JUN26 72.50 P 0.00 0.00 0.00 2.63 +0.34 28 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 3.32 +0.40 27 0 36 0
29JUN26 77.50 P 0.00 0.00 0.00 4.22 +0.50 27 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 5.26 +0.63 27 0 26 0
29JUN26 82.50 P 6.36 6.36 6.36 6.41 +0.68 27 15 91 +15
29JUN26 85.00 P 0.00 0.00 0.00 7.72 +0.79 27 0 17 0
29JUN26 87.50 P 0.00 0.00 0.00 9.15 +0.91 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.67 +0.96 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 12.33 +1.04 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.07 +1.15 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.08 +0.81 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.36 +1.84 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.05 +0.78 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.85 +1.06 23 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.43 +1.79 26 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.70 +2.11 26 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.82 +1.73 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.56 +0.03 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.81 +0.03 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 1.15 +0.05 28 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.59 +0.09 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 2.17 +0.20 28 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 2.80 +0.30 28 0 77 0
29SEP26 72.50 P 0.00 0.00 0.00 3.50 +0.32 28 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 4.31 +0.36 28 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 5.23 +0.36 27 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 6.29 +0.43 27 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 7.60 +0.61 27 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 8.88 +0.66 27 0 20 0
29SEP26 87.50 P 0.00 0.00 0.00 10.45 +0.90 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.00 +1.01 28 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 13.64 +1.10 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.36 +1.22 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.18 +1.34 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.13 +1.32 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.10 +1.38 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.14 +0.96 27 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.25 +1.15 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.41 +1.51 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.64 +1.68 28 0 0 0
TOTAL PUT 1,233 9,597 -145
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$ 14.84
27NOV25 9.75 C 0.00 0.00 0.00 5.10 -0.08 96 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.85 -0.08 89 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.35 -0.08 76 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.85 -0.08 62 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 3.35 -0.08 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.85 -0.08 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.85 -0.08 0 0 4 0
27NOV25 13.50 C 0.00 0.00 0.00 1.35 -0.13 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.88 -0.07 28 0 38 0
27NOV25 14.50 C 0.73 0.73 0.68 0.48 -0.06 29 40 585 -40
27NOV25 15.00 C 0.25 0.39 0.21 0.20 -0.04 28 53 588 -21
27NOV25 15.50 C 0.14 0.17 0.09 0.06 -0.02 28 96 1,825 -4
27NOV25 16.00 C 0.05 0.05 0.05 0.02 -0.01 30 30 1,252 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 427 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 141 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 96 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.13 -0.05 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.86 -0.10 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.38 -0.08 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.89 -0.08 38 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.88 -0.15 0 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.41 -0.08 28 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.97 +0.01 32 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.46 -0.07 24 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.13 -0.05 29 0 166 0
30DEC25 14.50 C 0.00 0.00 0.00 0.79 -0.05 28 0 305 0
30DEC25 15.00 C 0.68 0.68 0.55 0.53 -0.03 28 35 417 -25
30DEC25 15.50 C 0.46 0.46 0.34 0.33 -0.04 28 59 536 +2
30DEC25 16.00 C 0.28 0.32 0.23 0.20 -0.03 28 379 1,159 +156
30DEC25 16.50 C 0.19 0.19 0.15 0.11 -0.02 28 112 345 -97
30DEC25 17.00 C 0.10 0.10 0.10 0.06 -0.01 28 100 643 -70
30DEC25 17.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 1,836 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 0.00 29 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,103 0
30DEC25 20.00 C 0.02 0.02 0.02 0.01 0.00 38 3 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.18 0.00 48 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.89 -0.08 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.42 -0.08 34 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.91 -0.06 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.43 -0.04 27 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.88 -0.15 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.53 -0.01 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.10 +0.02 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.62 -0.16 26 0 55 0
29JAN26 14.00 C 1.35 1.35 1.35 1.31 -0.03 29 15 87 +15
29JAN26 14.50 C 1.16 1.16 1.16 0.98 -0.05 28 1 224 0
29JAN26 15.00 C 0.00 0.00 0.00 0.76 -0.02 29 0 125 0
29JAN26 15.50 C 0.59 0.59 0.56 0.55 -0.04 29 45 290 0
29JAN26 16.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 84 0
29JAN26 16.50 C 0.00 0.00 0.00 0.28 -0.01 30 0 6 0
29JAN26 17.00 C 0.27 0.27 0.27 0.19 0.00 30 5 22 0
29JAN26 17.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 20 0
29JAN26 18.00 C 0.00 0.00 0.00 0.08 0.00 29 0 52 0
29JAN26 18.50 C 0.00 0.00 0.00 0.05 0.00 29 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.21 +0.03 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.94 -0.17 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.96 -0.01 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.47 0.00 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.12 +0.02 37 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.60 0.00 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.16 -0.06 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.78 -0.12 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.45 -0.04 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.16 -0.03 29 0 15 0
26FEB26 15.00 C 1.06 1.06 1.06 0.91 -0.02 29 1 15 0
26FEB26 15.50 C 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.54 -0.02 30 0 16 0
26FEB26 16.50 C 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
26FEB26 17.00 C 0.40 0.40 0.40 0.30 0.00 30 4 4 +4
26FEB26 17.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
26FEB26 19.00 C 0.12 0.12 0.12 0.08 0.00 30 3 3 +3
26FEB26 19.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.26 -0.05 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.94 -0.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.49 -0.10 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.97 -0.15 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.50 -0.23 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.12 -0.13 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.73 +0.03 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.32 -0.10 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.93 -0.14 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.68 -0.01 31 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.36 -0.05 30 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 1.13 -0.01 31 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.90 -0.04 30 0 315 0
30MAR26 16.00 C 0.00 0.00 0.00 0.74 -0.02 31 0 267 0
30MAR26 16.50 C 0.67 0.67 0.67 0.59 -0.02 31 3 180 +3
30MAR26 17.00 C 0.00 0.00 0.00 0.46 -0.02 31 0 584 0
30MAR26 17.50 C 0.00 0.00 0.00 0.36 -0.02 31 0 67 0
30MAR26 18.00 C 0.37 0.38 0.37 0.28 -0.01 31 200 336 +200
30MAR26 18.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 12 0
30MAR26 20.00 C 0.18 0.18 0.17 0.09 -0.01 31 3 4 +3
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.35 -0.02 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.12 -0.02 36 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.66 -0.02 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.21 -0.01 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.75 -0.02 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.34 -0.01 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.98 0.00 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.59 -0.05 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.27 -0.02 32 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.93 -0.04 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.70 0.00 32 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.45 0.00 32 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 1.22 -0.01 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.03 0.00 31 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 0.86 -0.03 31 0 81 0
29JUN26 17.00 C 0.80 0.80 0.80 0.72 -0.02 31 15 15 +15
29JUN26 17.50 C 0.69 0.69 0.69 0.59 -0.02 31 15 18 +15
29JUN26 18.00 C 0.59 0.59 0.59 0.49 -0.01 31 30 67 +30
29JUN26 18.50 C 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 -0.01 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 0.00 31 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 0.00 31 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 0.00 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 0.00 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 5.38 +0.01 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.17 +0.02 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.71 +0.03 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.27 +0.05 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.83 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.44 +0.01 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.07 +0.02 33 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.72 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.39 +0.02 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.11 +0.02 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.82 -0.02 31 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.58 -0.01 31 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.38 -0.04 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.23 +0.01 32 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.03 -0.03 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 0.00 31 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 +0.01 31 0 10 0
29SEP26 18.00 C 0.85 0.85 0.85 0.68 +0.01 31 4 13 +4
29SEP26 18.50 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
29SEP26 19.00 C 0.64 0.64 0.64 0.49 +0.01 31 10 10 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.43 +0.01 31 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 +0.01 31 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 183 0
TOTAL CALL 1,261 16,753 +203
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 114 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 89 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,280 0
27NOV25 13.50 P 0.01 0.01 0.01 0.01 0.00 33 25 449 0
27NOV25 14.00 P 0.02 0.04 0.02 0.03 0.00 28 24 428 -20
27NOV25 14.50 P 0.10 0.10 0.10 0.12 +0.01 28 10 699 -10
27NOV25 15.00 P 0.24 0.37 0.19 0.33 +0.01 26 137 467 +19
27NOV25 15.50 P 0.00 0.00 0.00 0.73 +0.06 31 0 601 0
27NOV25 16.00 P 1.02 1.24 1.02 1.20 +0.07 38 20 82 -20
27NOV25 16.50 P 0.00 0.00 0.00 1.71 +0.10 52 0 187 0
27NOV25 17.00 P 0.00 0.00 0.00 2.22 +0.14 65 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.71 +0.05 72 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.21 +0.05 81 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.71 +0.10 90 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.23 +0.10 104 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.72 +0.07 110 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.24 +0.14 123 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.23 +0.08 135 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.23 +0.08 149 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.23 +0.08 162 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 180 0
30DEC25 13.00 P 0.00 0.00 0.00 0.05 0.00 28 0 826 0
30DEC25 13.50 P 0.08 0.08 0.08 0.11 +0.01 28 4 563 +4
30DEC25 14.00 P 0.17 0.24 0.17 0.22 +0.02 28 4 403 +1
30DEC25 14.50 P 0.37 0.40 0.37 0.39 +0.03 28 3 274 -1
30DEC25 15.00 P 0.52 0.52 0.50 0.61 +0.01 27 13 758 -10
30DEC25 15.50 P 0.00 0.00 0.00 0.95 +0.05 29 0 318 0
30DEC25 16.00 P 1.12 1.12 1.12 1.34 +0.13 30 1 369 +1
30DEC25 16.50 P 0.00 0.00 0.00 1.77 +0.07 32 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.23 +0.06 34 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.71 +0.05 36 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 3.21 +0.05 41 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 3.72 +0.08 47 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.23 +0.03 52 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.73 +0.01 56 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.24 +0.11 61 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.23 +0.02 67 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.23 +0.05 74 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.27 +0.07 86 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.21 +0.06 83 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.22 +0.06 90 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.21 +0.01 94 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.23 +0.08 103 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.22 +0.05 106 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.21 +0.04 108 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 4 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 113 0
29JAN26 13.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 282 0
29JAN26 13.50 P 0.19 0.19 0.19 0.24 +0.03 29 2 25 0
29JAN26 14.00 P 0.00 0.00 0.00 0.38 +0.03 29 0 86 0
29JAN26 14.50 P 0.00 0.00 0.00 0.57 +0.04 29 0 60 0
29JAN26 15.00 P 0.00 0.00 0.00 0.81 +0.04 29 0 95 0
29JAN26 15.50 P 0.00 0.00 0.00 1.11 +0.05 29 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.50 +0.11 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.89 +0.07 32 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 2.33 +0.08 33 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 2.75 +0.04 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.21 +0.05 33 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.72 +0.07 37 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.23 +0.03 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.73 +0.01 45 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 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.22 +0.03 30 0 135 0
26FEB26 13.50 P 0.00 0.00 0.00 0.33 +0.03 29 0 360 0
26FEB26 14.00 P 0.00 0.00 0.00 0.48 +0.04 29 0 60 0
26FEB26 14.50 P 0.00 0.00 0.00 0.69 +0.04 29 0 36 0
26FEB26 15.00 P 0.00 0.00 0.00 0.94 +0.05 29 0 49 0
26FEB26 15.50 P 0.00 0.00 0.00 1.24 +0.06 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.59 +0.05 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.99 +0.08 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.39 +0.07 32 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.79 +0.03 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.30 +0.08 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.72 +0.04 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.27 +0.07 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.76 +0.04 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 0.00 31 0 2 0
30MAR26 11.50 P 0.09 0.09 0.09 0.08 0.00 30 10 99 +9
30MAR26 12.00 P 0.00 0.00 0.00 0.13 0.00 30 0 165 0
30MAR26 12.50 P 0.00 0.00 0.00 0.22 +0.01 31 0 94 0
30MAR26 13.00 P 0.00 0.00 0.00 0.33 +0.02 31 0 52 0
30MAR26 13.50 P 0.00 0.00 0.00 0.48 +0.05 31 0 55 0
30MAR26 14.00 P 0.00 0.00 0.00 0.62 +0.01 30 0 208 0
30MAR26 14.50 P 0.00 0.00 0.00 0.83 +0.02 30 0 142 0
30MAR26 15.00 P 1.03 1.03 1.03 1.09 +0.01 30 10 62 +10
30MAR26 15.50 P 0.00 0.00 0.00 1.38 +0.02 30 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 1.76 +0.11 32 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 2.10 +0.15 32 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.49 +0.07 32 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.79 -0.04 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.30 +0.04 32 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.76 +0.07 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.27 +0.07 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.76 +0.04 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.24 +0.11 39 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.23 +0.02 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.23 +0.05 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.27 +0.07 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.26 +0.11 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.25 +0.09 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.21 +0.01 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.23 +0.08 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.22 +0.05 67 0 0 0
30MAR26 29.00 P 14.13 14.13 14.13 14.21 +0.02 69 6 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 0.00 31 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 0.00 30 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 +0.02 31 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 +0.02 30 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.52 +0.03 30 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.68 +0.03 30 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 0.86 +0.03 30 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.09 +0.04 30 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 1.34 +0.04 30 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.61 +0.02 29 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 1.92 +0.03 30 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.23 +0.01 29 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 2.61 +0.02 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.99 +0.02 30 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.38 +0.04 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.78 +0.06 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.19 +0.05 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.64 +0.02 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.08 +0.03 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.55 +0.03 30 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.46 +0.07 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.40 +0.04 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.33 +0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.27 +0.01 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.25 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 +0.01 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 +0.02 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 +0.03 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.02 31 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 +0.01 30 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 +0.05 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.88 +0.05 30 0 33 0
29SEP26 13.50 P 0.00 0.00 0.00 1.08 +0.06 30 0 95 0
29SEP26 14.00 P 0.00 0.00 0.00 1.31 +0.03 30 0 125 0
29SEP26 14.50 P 0.00 0.00 0.00 1.56 +0.05 30 0 200 0
29SEP26 15.00 P 0.00 0.00 0.00 1.91 +0.10 31 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.14 +0.07 30 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.46 +0.03 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.83 +0.07 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.18 +0.05 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.57 +0.06 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.97 +0.04 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.39 +0.08 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.81 +0.08 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.22 +0.05 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.64 +0.06 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.53 +0.05 29 0 0 0
TOTAL PUT 269 17,089 -17
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$ 98.60
21NOV25 77.50 C 0.00 0.00 0.00 21.12 -1.71 0 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 18.62 -1.71 0 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 16.12 -1.71 0 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 13.62 -1.71 0 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 11.13 -1.70 49 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 8.64 -1.70 43 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 6.39 -1.49 57 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 3.87 -1.51 38 0 18 0
21NOV25 97.50 C 2.20 2.88 2.00 2.08 -1.29 40 552 82 +48
21NOV25 100.00 C 1.14 1.56 0.82 0.91 -0.93 41 533 361 +14
21NOV25 102.50 C 0.55 0.69 0.33 0.34 -0.50 43 622 1,564 -154
21NOV25 105.00 C 0.22 0.32 0.15 0.09 -0.25 42 317 1,651 +72
21NOV25 107.50 C 0.14 0.14 0.10 0.02 -0.09 43 16 2,132 +11
21NOV25 110.00 C 0.11 0.11 0.06 0.01 -0.02 48 77 1,825 -2
21NOV25 112.50 C 0.03 0.03 0.03 0.01 0.00 57 4 946 -3
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 146 0
21NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 259 0
21NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 202 0
21NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
21NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 105 0
27NOV25 65.00 C 0.00 0.00 0.00 33.70 -1.66 112 0 1,154 0
27NOV25 67.50 C 0.00 0.00 0.00 31.21 -1.66 105 0 210 0
27NOV25 70.00 C 0.00 0.00 0.00 28.72 -1.65 98 0 36 0
27NOV25 72.50 C 0.00 0.00 0.00 26.23 -1.64 91 0 167 0
27NOV25 75.00 C 0.00 0.00 0.00 23.73 -1.70 81 240 240 +240
27NOV25 77.50 C 0.00 0.00 0.00 21.17 -1.71 50 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 18.75 -1.58 66 0 9 0
27NOV25 82.50 C 0.00 0.00 0.00 16.18 -1.70 43 0 2 0
27NOV25 85.00 C 0.00 0.00 0.00 13.69 -1.71 39 0 96 0
27NOV25 87.50 C 0.00 0.00 0.00 11.24 -1.69 40 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 8.87 -1.65 40 0 535 0
27NOV25 92.50 C 0.00 0.00 0.00 6.68 -1.55 40 0 731 0
27NOV25 95.00 C 5.29 5.29 4.47 4.69 -1.30 39 677 4,891 +477
27NOV25 97.50 C 3.11 3.96 2.86 3.11 -1.09 40 675 1,335 +26
27NOV25 100.00 C 2.00 2.59 1.75 1.96 -0.83 41 1,645 8,649 +119
27NOV25 102.50 C 1.25 1.50 1.10 1.10 -0.69 40 206 8,808 +54
27NOV25 105.00 C 0.80 0.97 0.65 0.57 -0.49 40 905 18,854 +266
27NOV25 107.50 C 0.60 0.60 0.41 0.27 -0.30 40 188 8,594 -118
27NOV25 110.00 C 0.35 0.35 0.28 0.12 -0.17 40 1,012 14,693 +696
27NOV25 112.50 C 0.25 0.25 0.19 0.05 -0.08 40 223 3,195 +188
27NOV25 115.00 C 0.18 0.22 0.14 0.02 -0.04 40 273 14,965 -133
27NOV25 117.50 C 0.15 0.15 0.13 0.01 -0.02 42 223 5,890 -208
27NOV25 120.00 C 0.15 0.15 0.09 0.01 0.00 46 41 10,824 -38
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4,102 0
27NOV25 125.00 C 0.09 0.09 0.09 0.01 0.00 55 4 2,947 -4
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,936 0
27NOV25 130.00 C 0.06 0.06 0.06 0.01 0.00 63 1 22,767 -1
27NOV25 132.50 C 0.05 0.05 0.04 0.01 0.00 67 14 5,513 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7,278 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 10,381 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,396 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 12,237 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,002 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 8,288 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,237 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 95 0 138 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,289 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 428 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,509 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 107 0 171 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,489 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 113 0 122 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 116 0 297 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 122 0 130 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 127 0 152 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 130 0 34 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 137 0 111 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 139 0 5 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 144 0 152 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 147 0 533 0
28NOV25 77.50 C 0.00 0.00 0.00 21.43 -1.45 87 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 18.75 -1.59 62 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 16.20 -1.71 45 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 13.74 -1.71 45 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 11.34 -1.70 45 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 9.06 -1.66 45 0 0 0
28NOV25 92.50 C 7.50 7.50 7.50 6.91 -1.39 44 100 100 +100
28NOV25 95.00 C 5.65 5.65 4.96 5.16 -1.23 46 130 130 +130
28NOV25 97.50 C 3.96 4.26 3.40 3.54 -1.21 44 101 96 +95
28NOV25 100.00 C 2.99 3.08 2.28 2.32 -1.06 44 160 125 +119
28NOV25 102.50 C 1.75 1.97 1.40 1.52 -0.84 45 156 148 -5
28NOV25 105.00 C 1.22 1.35 0.94 0.90 -0.69 45 495 390 +320
28NOV25 107.50 C 0.80 0.90 0.66 0.50 -0.49 45 274 179 +27
28NOV25 110.00 C 0.52 0.57 0.46 0.26 -0.33 45 180 248 +52
28NOV25 112.50 C 0.36 0.39 0.35 0.13 -0.21 45 44 100 +44
28NOV25 115.00 C 0.28 0.30 0.25 0.07 -0.11 46 103 125 +101
28NOV25 117.50 C 0.20 0.20 0.20 0.03 -0.07 45 2 8 0
28NOV25 120.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 18 0
28NOV25 122.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 48.69 -1.76 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 46.34 -1.72 72 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.96 -1.55 82 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 41.44 -1.69 74 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.95 -1.58 69 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 36.59 -1.61 72 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 34.15 -1.51 69 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 31.62 -1.67 62 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 29.19 -1.52 59 0 19 0
30DEC25 72.50 C 0.00 0.00 0.00 26.77 -1.65 57 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.36 -1.55 54 0 152 0
30DEC25 77.50 C 0.00 0.00 0.00 21.98 -1.37 51 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 19.63 -1.53 49 0 156 0
30DEC25 82.50 C 0.00 0.00 0.00 17.05 -1.58 42 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 14.91 -1.52 42 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 12.93 -1.29 42 0 62 0
30DEC25 90.00 C 11.50 11.50 10.95 11.10 -1.12 43 23 330 0
30DEC25 92.50 C 0.00 0.00 0.00 9.31 -1.13 42 0 1,023 0
30DEC25 95.00 C 7.90 7.90 7.90 7.75 -1.02 42 1 1,551 0
30DEC25 97.50 C 0.00 0.00 0.00 6.34 -0.95 42 0 5,196 0
30DEC25 100.00 C 5.30 5.78 4.97 5.13 -0.86 41 620 9,153 +106
30DEC25 102.50 C 4.43 4.62 4.11 4.20 -0.76 42 621 12,498 +275
30DEC25 105.00 C 3.54 3.93 3.28 3.37 -0.67 42 362 14,014 +50
30DEC25 107.50 C 3.15 3.15 2.68 2.64 -0.62 42 7 2,953 +3
30DEC25 110.00 C 2.40 2.56 2.18 2.04 -0.52 42 3,130 20,755 -1,730
30DEC25 112.50 C 1.90 2.02 1.78 1.56 -0.43 42 88 6,267 -50
30DEC25 115.00 C 1.64 1.76 1.47 1.18 -0.35 42 273 7,773 -40
30DEC25 117.50 C 1.39 1.48 1.22 0.88 -0.28 42 156 3,923 -32
30DEC25 120.00 C 1.13 1.24 1.04 0.66 -0.21 42 785 13,882 -646
30DEC25 122.50 C 1.03 1.03 0.92 0.48 -0.17 42 153 11,019 +3
30DEC25 125.00 C 0.90 0.91 0.90 0.35 -0.13 42 35 4,269 0
30DEC25 127.50 C 0.79 0.79 0.79 0.25 -0.10 42 64 3,574 +64
30DEC25 130.00 C 0.80 0.80 0.64 0.18 -0.08 42 48 16,884 +17
30DEC25 132.50 C 0.74 0.74 0.74 0.13 -0.05 42 1 9,248 0
30DEC25 135.00 C 0.56 0.56 0.51 0.09 -0.04 42 92 31,433 -33
30DEC25 137.50 C 0.46 0.46 0.45 0.07 -0.03 42 24 44,670 -16
30DEC25 140.00 C 0.50 0.50 0.42 0.05 -0.02 43 2,064 35,310 -1,059
30DEC25 142.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 20,408 0
30DEC25 145.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 28,417 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 38,185 0
30DEC25 150.00 C 0.32 0.32 0.30 0.01 -0.01 42 28 7,260 +25
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,228 0
30DEC25 155.00 C 0.24 0.24 0.24 0.01 0.00 45 1 10,164 -1
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 854 0
30DEC25 160.00 C 0.22 0.22 0.22 0.01 0.00 48 4 8,504 -1
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10,392 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,704 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,139 0
30DEC25 170.00 C 0.16 0.16 0.16 0.01 0.00 53 2 4,008 -2
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,798 0
30DEC25 175.00 C 0.15 0.15 0.13 0.01 0.00 56 70 2,943 +30
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 925 0
30DEC25 180.00 C 0.13 0.13 0.13 0.01 0.00 58 2 1,529 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 346 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 327 0
30DEC25 187.50 C 0.10 0.10 0.10 0.01 0.00 62 1 1,116 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,629 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10,555 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 4,202 0
30DEC25 200.00 C 0.03 0.03 0.03 0.01 0.00 67 5 8,079 -5
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4,007 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,273 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,031 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,464 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 79 0 154 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 81 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 83 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 84 0 84 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 86 0 363 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 88 0 145 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 51 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 91 0 70 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 92 0 34 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 95 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 98 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 100 0 490 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 101 0 829 0
29JAN26 50.00 C 0.00 0.00 0.00 48.84 -1.77 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 46.63 -1.43 69 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 44.19 -1.47 67 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 41.73 -1.47 64 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 39.28 -1.47 61 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 36.87 -1.45 59 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 34.39 -1.50 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 32.04 -1.44 54 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.58 -1.40 50 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.26 -1.35 49 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.70 -1.73 44 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 22.63 -1.25 46 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 20.34 -1.35 44 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 17.90 -1.63 40 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 15.89 -1.60 39 0 2 0
29JAN26 87.50 C 14.00 14.00 14.00 14.01 -1.88 40 1 31 +1
29JAN26 90.00 C 0.00 0.00 0.00 12.25 -1.35 39 0 798 0
29JAN26 92.50 C 0.00 0.00 0.00 10.64 -1.27 39 0 993 0
29JAN26 95.00 C 9.11 9.11 9.11 9.18 -1.06 40 1 1,069 0
29JAN26 97.50 C 0.00 0.00 0.00 7.88 -0.95 40 0 2,286 0
29JAN26 100.00 C 6.90 7.32 6.52 6.66 -0.89 40 126 3,206 -19
29JAN26 102.50 C 5.80 5.82 5.63 5.68 -0.81 40 832 2,754 +445
29JAN26 105.00 C 5.05 5.05 4.84 4.81 -0.75 40 40 5,953 +2
29JAN26 107.50 C 4.52 4.52 4.14 4.02 -0.74 40 74 683 +74
29JAN26 110.00 C 3.80 3.92 3.39 3.32 -0.65 40 161 764 +43
29JAN26 112.50 C 0.00 0.00 0.00 2.72 -0.57 40 0 295 0
29JAN26 115.00 C 2.75 2.75 2.75 2.22 -0.50 40 1 911 -1
29JAN26 117.50 C 0.00 0.00 0.00 1.80 -0.43 40 0 269 0
29JAN26 120.00 C 2.00 2.07 1.92 1.45 -0.36 40 82 613 -8
29JAN26 122.50 C 1.83 1.93 1.83 1.16 -0.31 40 31 538 +30
29JAN26 125.00 C 1.66 1.71 1.48 0.93 -0.26 40 576 1,761 +418
29JAN26 127.50 C 1.54 1.54 1.46 0.73 -0.22 40 170 2,357 +109
29JAN26 130.00 C 1.28 1.28 1.22 0.58 -0.18 40 95 546 +34
29JAN26 132.50 C 1.16 1.16 1.16 0.46 -0.14 40 34 290 +34
29JAN26 135.00 C 1.05 1.05 1.01 0.36 -0.12 40 129 418 +125
29JAN26 137.50 C 1.01 1.03 1.01 0.28 -0.10 40 68 376 +68
29JAN26 140.00 C 0.86 0.86 0.86 0.22 -0.08 40 34 507 0
29JAN26 142.50 C 0.00 0.00 0.00 0.17 -0.06 40 0 9,461 0
29JAN26 145.00 C 0.91 0.91 0.78 0.13 -0.05 40 2 19,937 +1
29JAN26 147.50 C 0.80 0.80 0.80 0.10 -0.04 40 4 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 16,114 0
29JAN26 152.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 3,003 0
29JAN26 155.00 C 0.56 0.56 0.56 0.05 -0.02 40 5 4,004 0
29JAN26 157.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
29JAN26 162.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 31 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 338 0
26FEB26 70.00 C 0.00 0.00 0.00 29.87 -1.55 45 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 27.69 -1.39 46 0 0 0
26FEB26 75.00 C 25.00 25.00 25.00 25.39 -2.03 44 5 10 +5
26FEB26 77.50 C 0.00 0.00 0.00 23.28 -1.22 44 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.13 -1.26 43 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 19.10 -1.28 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 16.80 -1.52 39 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 15.01 -1.38 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 13.34 -1.31 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 11.83 -1.20 39 0 0 0
26FEB26 95.00 C 10.35 10.35 10.30 10.39 -0.90 39 60 60 +60
26FEB26 97.50 C 9.33 9.84 8.98 9.04 -0.96 39 96 489 +68
26FEB26 100.00 C 8.51 8.52 7.95 7.95 -0.83 39 90 824 +60
26FEB26 102.50 C 7.46 7.46 7.46 6.84 -0.84 39 30 659 +21
26FEB26 105.00 C 6.35 6.36 6.35 5.96 -0.79 39 42 575 +30
26FEB26 107.50 C 0.00 0.00 0.00 5.19 -0.75 40 0 913 0
26FEB26 110.00 C 0.00 0.00 0.00 4.45 -0.71 40 0 3,646 0
26FEB26 112.50 C 4.03 4.03 4.03 3.78 -0.64 39 60 200 +60
26FEB26 115.00 C 0.00 0.00 0.00 3.21 -0.57 39 0 975 0
26FEB26 117.50 C 0.00 0.00 0.00 2.70 -0.51 39 0 745 0
26FEB26 120.00 C 2.84 2.91 2.67 2.27 -0.45 39 76 345 +69
26FEB26 122.50 C 0.00 0.00 0.00 1.90 -0.40 39 0 33 0
26FEB26 125.00 C 2.29 2.29 2.29 1.59 -0.34 39 30 656 +30
26FEB26 127.50 C 1.98 1.98 1.98 1.32 -0.30 39 2 314 0
26FEB26 130.00 C 0.00 0.00 0.00 1.10 -0.25 39 0 343 0
26FEB26 132.50 C 1.68 1.68 1.68 0.91 -0.22 39 30 87 0
26FEB26 135.00 C 0.00 0.00 0.00 0.75 -0.19 39 0 34 0
26FEB26 137.50 C 1.44 1.44 1.44 0.62 -0.16 39 3 67 0
26FEB26 140.00 C 0.00 0.00 0.00 0.50 -0.14 39 0 60 0
26FEB26 142.50 C 0.00 0.00 0.00 0.41 -0.12 39 0 166 0
26FEB26 145.00 C 0.00 0.00 0.00 0.34 -0.10 39 0 458 0
26FEB26 147.50 C 0.00 0.00 0.00 0.27 -0.09 39 0 234 0
26FEB26 150.00 C 0.00 0.00 0.00 0.22 -0.07 39 0 133 0
26FEB26 152.50 C 0.00 0.00 0.00 0.18 -0.06 39 0 98 0
26FEB26 155.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 32 0
26FEB26 157.50 C 0.81 0.81 0.81 0.12 -0.04 39 4 4 +4
26FEB26 160.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 7 0
26FEB26 162.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 200 0
30MAR26 50.00 C 0.00 0.00 0.00 49.54 -1.54 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.13 -1.53 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.80 -1.47 59 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 42.32 -1.51 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.74 -1.67 48 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 37.63 -1.27 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.28 -1.27 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.88 -1.48 47 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 30.63 -1.38 46 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 28.45 -1.26 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 26.29 -1.37 45 0 50 0
30MAR26 77.50 C 0.00 0.00 0.00 24.23 -1.25 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.19 -1.30 43 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 20.04 -1.42 41 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 18.07 -1.56 40 0 1,032 0
30MAR26 87.50 C 0.00 0.00 0.00 16.38 -1.62 40 0 1 0
30MAR26 90.00 C 14.70 14.95 14.65 14.87 -0.78 40 285 275 +265
30MAR26 92.50 C 13.66 13.66 13.11 13.47 -1.13 41 175 388 +175
30MAR26 95.00 C 0.00 0.00 0.00 11.96 -1.01 40 0 241 0
30MAR26 97.50 C 0.00 0.00 0.00 10.73 -0.94 40 0 9,439 0
30MAR26 100.00 C 10.00 10.00 9.50 9.61 -0.92 40 59 4,904 -30
30MAR26 102.50 C 0.00 0.00 0.00 8.58 -0.87 41 0 4,633 0
30MAR26 105.00 C 8.02 8.02 7.59 7.67 -0.82 41 54 15,201 +24
30MAR26 107.50 C 0.00 0.00 0.00 6.84 -0.79 41 0 1,720 0
30MAR26 110.00 C 6.15 6.25 6.07 6.03 -0.83 41 512 11,120 -144
30MAR26 112.50 C 5.56 5.56 5.56 5.30 -0.77 41 2 1,180 +2
30MAR26 115.00 C 0.00 0.00 0.00 4.65 -0.71 41 0 2,690 0
30MAR26 117.50 C 4.62 4.62 4.62 4.07 -0.65 41 30 1,811 +30
30MAR26 120.00 C 4.39 4.39 3.96 3.55 -0.60 41 41 10,625 +3
30MAR26 122.50 C 3.63 3.63 3.63 3.09 -0.54 41 4 1,523 0
30MAR26 125.00 C 3.50 3.50 3.28 2.69 -0.49 41 60 6,119 +4
30MAR26 127.50 C 3.15 3.20 3.15 2.33 -0.45 41 47 2,387 +1
30MAR26 130.00 C 3.00 3.00 3.00 2.02 -0.40 41 3 4,024 0
30MAR26 132.50 C 2.50 2.50 2.50 1.75 -0.36 41 2 626 0
30MAR26 135.00 C 0.00 0.00 0.00 1.51 -0.32 41 0 13,377 0
30MAR26 137.50 C 0.00 0.00 0.00 1.30 -0.29 40 0 840 0
30MAR26 140.00 C 0.00 0.00 0.00 1.12 -0.26 40 0 10,571 0
30MAR26 142.50 C 0.00 0.00 0.00 0.96 -0.23 40 0 365 0
30MAR26 145.00 C 0.00 0.00 0.00 0.80 -0.23 40 0 4,726 0
30MAR26 147.50 C 0.00 0.00 0.00 0.69 -0.20 40 0 1,255 0
30MAR26 150.00 C 0.00 0.00 0.00 0.60 -0.16 40 0 8,687 0
30MAR26 152.50 C 0.00 0.00 0.00 0.50 -0.16 40 0 1,914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.43 -0.14 40 0 1,030 0
30MAR26 157.50 C 0.00 0.00 0.00 0.37 -0.12 40 0 1,853 0
30MAR26 160.00 C 0.00 0.00 0.00 0.32 -0.10 40 0 5,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.27 -0.09 40 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.23 -0.08 40 0 1,439 0
30MAR26 167.50 C 0.00 0.00 0.00 0.20 -0.06 40 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 2,195 0
30MAR26 172.50 C 0.00 0.00 0.00 0.14 -0.05 40 0 357 0
30MAR26 175.00 C 0.90 1.00 0.90 0.12 -0.05 40 55 17,011 +55
30MAR26 177.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 165 0
30MAR26 182.50 C 0.75 0.75 0.75 0.08 -0.02 41 2 253 -1
30MAR26 185.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 773 0
30MAR26 192.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 220 0
30MAR26 195.00 C 0.59 0.59 0.59 0.03 -0.02 40 3 77 0
30MAR26 197.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 2,263 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 42 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 302 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 217 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30MAR26 260.00 C 0.20 0.20 0.20 0.01 0.00 50 34 75 +34
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 58 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 59 0 275 0
29JUN26 50.00 C 0.00 0.00 0.00 50.51 -1.36 58 0 2 0
29JUN26 52.50 C 49.00 49.00 49.00 48.16 -2.27 56 4 6 +4
29JUN26 55.00 C 0.00 0.00 0.00 45.84 -1.40 54 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 43.56 -1.32 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.20 -1.45 50 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 39.05 -1.39 50 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 36.86 -1.30 48 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 34.71 -1.32 47 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 32.40 -1.52 45 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 30.36 -1.56 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.37 -1.51 44 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 26.47 -1.53 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.62 -1.43 43 0 2,249 0
29JUN26 82.50 C 0.00 0.00 0.00 22.84 -1.46 42 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 21.16 -1.41 42 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 19.66 -1.05 42 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 18.22 -1.16 42 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 16.87 -1.09 42 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 15.59 -0.98 42 0 382 0
29JUN26 97.50 C 0.00 0.00 0.00 14.40 -0.84 42 0 943 0
29JUN26 100.00 C 0.00 0.00 0.00 13.67 -0.43 43 0 2,697 0
29JUN26 102.50 C 0.00 0.00 0.00 11.95 -0.98 41 0 2,805 0
29JUN26 105.00 C 11.78 11.83 11.00 11.11 -0.90 41 211 11,618 -60
29JUN26 107.50 C 10.94 10.94 10.94 10.14 -0.94 41 5 565 0
29JUN26 110.00 C 10.10 10.10 9.47 9.44 -0.82 42 3,007 6,657 +2,908
29JUN26 112.50 C 0.00 0.00 0.00 8.61 -0.89 41 0 566 0
29JUN26 115.00 C 8.32 8.32 8.32 7.94 -0.78 42 3 7,326 0
29JUN26 117.50 C 0.00 0.00 0.00 7.43 -0.57 42 0 922 0
29JUN26 120.00 C 7.32 7.32 6.78 6.85 -0.47 42 456 5,202 +59
29JUN26 122.50 C 0.00 0.00 0.00 6.29 -0.40 42 0 946 0
29JUN26 125.00 C 0.00 0.00 0.00 5.75 -0.36 42 0 5,597 0
29JUN26 127.50 C 0.00 0.00 0.00 5.25 -0.33 42 3 924 -3
29JUN26 130.00 C 5.30 5.30 5.05 4.79 -0.30 42 50 7,696 +26
29JUN26 132.50 C 4.84 4.84 4.84 4.37 -0.27 42 30 786 +30
29JUN26 135.00 C 4.68 4.68 4.68 3.98 -0.25 42 13 2,197 +13
29JUN26 137.50 C 0.00 0.00 0.00 3.63 -0.22 42 0 421 0
29JUN26 140.00 C 3.69 3.69 3.69 3.30 -0.21 42 1 687 +1
29JUN26 142.50 C 0.00 0.00 0.00 3.01 -0.18 42 0 218 0
29JUN26 145.00 C 3.33 3.33 3.33 2.74 -0.16 42 2 2,078 -2
29JUN26 147.50 C 0.00 0.00 0.00 2.49 -0.15 42 0 410 0
29JUN26 150.00 C 2.99 3.07 2.99 2.26 -0.14 42 21 2,688 -1
29JUN26 152.50 C 0.00 0.00 0.00 2.06 -0.12 42 0 141 0
29JUN26 155.00 C 2.77 2.77 2.65 1.87 -0.11 42 100 224 0
29JUN26 157.50 C 0.00 0.00 0.00 1.70 -0.10 42 0 391 0
29JUN26 160.00 C 2.59 2.59 2.59 1.50 -0.13 42 1 264 +1
29JUN26 162.50 C 0.00 0.00 0.00 1.40 -0.08 42 0 228 0
29JUN26 165.00 C 0.00 0.00 0.00 1.27 -0.07 42 0 185 0
29JUN26 167.50 C 0.00 0.00 0.00 1.15 -0.07 42 0 801 0
29JUN26 170.00 C 2.09 2.09 2.05 1.02 -0.09 42 4 313 +4
29JUN26 172.50 C 0.00 0.00 0.00 0.95 -0.05 42 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 0.86 -0.05 42 0 234 0
29JUN26 177.50 C 0.00 0.00 0.00 0.78 -0.04 42 0 214 0
29JUN26 180.00 C 1.70 1.70 1.70 0.71 -0.04 42 4 288 0
29JUN26 182.50 C 0.00 0.00 0.00 0.64 -0.04 42 0 235 0
29JUN26 185.00 C 0.00 0.00 0.00 0.58 -0.03 42 0 135 0
29JUN26 187.50 C 0.00 0.00 0.00 0.53 -0.03 42 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 233 0
29JUN26 192.50 C 0.00 0.00 0.00 0.44 -0.02 42 0 215 0
29JUN26 195.00 C 0.00 0.00 0.00 0.40 -0.01 42 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.36 -0.01 42 0 272 0
29JUN26 200.00 C 0.00 0.00 0.00 0.33 -0.01 42 0 2,047 0
29SEP26 50.00 C 0.00 0.00 0.00 51.28 -1.58 53 0 8 0
29SEP26 52.50 C 0.00 0.00 0.00 49.08 -1.41 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.79 -1.43 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.67 -1.25 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.53 -1.29 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.20 -1.50 46 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 38.35 -1.27 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.10 -1.49 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.34 -1.41 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.06 -1.76 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.42 -1.56 44 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 28.64 -1.51 43 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 26.86 -1.55 43 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 25.28 -1.45 42 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 23.72 -1.59 42 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 22.23 -1.37 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.80 -1.36 42 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 19.50 -1.29 42 0 2 0
29SEP26 95.00 C 18.60 18.60 18.31 18.61 -1.44 43 75 288 +15
29SEP26 97.50 C 0.00 0.00 0.00 17.12 -1.17 42 0 396 0
29SEP26 100.00 C 0.00 0.00 0.00 16.29 -1.12 42 0 1,885 0
29SEP26 102.50 C 14.72 14.79 14.72 14.90 -1.24 41 914 2,558 +580
29SEP26 105.00 C 14.00 14.00 14.00 14.00 -1.14 42 100 757 +100
29SEP26 107.50 C 0.00 0.00 0.00 13.09 -1.05 42 0 167 0
29SEP26 110.00 C 13.00 13.05 12.30 12.23 -1.15 42 18 1,741 +4
29SEP26 112.50 C 11.60 11.60 11.60 11.48 -1.11 42 4 351 +4
29SEP26 115.00 C 10.80 10.80 10.80 10.75 -1.11 42 8 252 0
29SEP26 117.50 C 10.60 10.60 10.26 10.02 -1.07 42 2 528 0
29SEP26 120.00 C 9.75 9.75 9.75 9.33 -1.03 42 1 916 -1
29SEP26 122.50 C 0.00 0.00 0.00 8.68 -1.00 42 0 779 0
29SEP26 125.00 C 9.00 9.00 8.55 8.08 -0.96 42 23 1,202 +23
29SEP26 127.50 C 8.00 8.00 8.00 7.52 -0.92 42 13 194 0
29SEP26 130.00 C 7.59 7.70 7.41 6.99 -0.88 42 1,253 2,742 +475
TOTAL CALL 29,541 1,022,409 +5,852
21NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
21NOV25 90.00 P 0.07 0.08 0.04 0.02 +0.01 46 14 58 +11
21NOV25 92.50 P 0.00 0.00 0.00 0.08 +0.03 43 0 212 0
21NOV25 95.00 P 0.50 0.52 0.25 0.34 +0.13 43 314 1,086 +60
21NOV25 97.50 P 1.10 1.28 0.67 1.05 +0.39 43 448 1,216 +62
21NOV25 100.00 P 2.02 2.60 1.64 2.37 +0.77 44 72 1,397 +3
21NOV25 102.50 P 4.03 4.68 3.88 4.33 +1.20 48 52 264 -52
21NOV25 105.00 P 0.00 0.00 0.00 6.66 +1.51 56 0 100 0
21NOV25 107.50 P 0.00 0.00 0.00 9.02 +1.74 60 1 11 -1
21NOV25 110.00 P 0.00 0.00 0.00 11.54 +1.83 75 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 14.11 +1.91 93 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 16.61 +1.91 105 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 19.00 +1.80 103 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 21.60 +1.90 126 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 24.10 +1.80 137 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 26.62 +1.90 149 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 248 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 106 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 189 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 65 240 1,316 +240
27NOV25 77.50 P 0.04 0.04 0.04 0.01 0.00 58 2 448 0
27NOV25 80.00 P 0.06 0.06 0.06 0.01 0.00 51 100 864 -100
27NOV25 82.50 P 0.08 0.08 0.08 0.01 0.00 44 10 879 -2
27NOV25 85.00 P 0.08 0.13 0.08 0.02 0.00 40 347 2,415 +18
27NOV25 87.50 P 0.14 0.20 0.14 0.07 +0.02 40 385 2,422 +75
27NOV25 90.00 P 0.26 0.33 0.23 0.20 +0.06 40 356 16,875 +266
27NOV25 92.50 P 0.60 0.65 0.40 0.49 +0.14 40 265 9,247 +128
27NOV25 95.00 P 1.00 1.21 0.79 1.05 +0.28 40 2,107 13,780 +122
27NOV25 97.50 P 1.96 2.20 1.45 1.92 +0.44 40 620 8,567 -208
27NOV25 100.00 P 3.50 3.57 2.57 3.24 +0.68 40 1,289 22,920 -339
27NOV25 102.50 P 5.08 5.31 4.37 5.04 +1.02 43 99 3,312 0
27NOV25 105.00 P 6.69 7.20 6.00 7.08 +1.26 44 24 12,344 -13
27NOV25 107.50 P 8.60 9.41 8.12 9.34 +1.44 48 1,423 4,624 -303
27NOV25 110.00 P 11.90 12.00 11.65 11.54 +1.64 45 5 19,001 -2
27NOV25 112.50 P 15.50 15.50 15.50 14.11 +1.84 55 2 1,806 -2
27NOV25 115.00 P 0.00 0.00 0.00 16.61 +1.46 62 12 1,648 0
27NOV25 117.50 P 19.13 19.13 18.99 19.00 +1.80 62 1,086 2,215 -1,028
27NOV25 120.00 P 21.46 21.46 21.46 21.60 +1.79 75 10 6,724 0
27NOV25 122.50 P 23.40 23.40 23.40 24.10 +1.80 81 2 1,851 -2
27NOV25 125.00 P 0.00 0.00 0.00 26.62 +1.74 88 0 588 -30
27NOV25 127.50 P 0.00 0.00 0.00 28.90 +1.61 0 0 105 0
27NOV25 130.00 P 0.00 0.00 0.00 31.40 +1.58 0 0 20 0
27NOV25 132.50 P 0.00 0.00 0.00 33.90 +1.52 0 0 83 0
27NOV25 135.00 P 0.00 0.00 0.00 36.40 +1.52 0 0 94 -68
27NOV25 137.50 P 0.00 0.00 0.00 38.90 +1.70 0 0 56 -11
27NOV25 140.00 P 0.00 0.00 0.00 41.40 +1.68 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 43.90 +1.58 0 0 0 -8
27NOV25 145.00 P 0.00 0.00 0.00 46.40 +1.22 0 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 48.90 +1.62 0 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 51.40 +1.58 0 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 53.90 +1.70 0 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 56.43 +1.61 123 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 58.95 +1.73 132 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 61.40 +1.68 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 63.90 +1.70 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 66.40 +1.68 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 68.94 +1.74 144 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 71.40 +1.54 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 73.90 +1.58 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 76.43 +1.71 152 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 78.93 +1.71 155 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 81.43 +1.55 159 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 83.90 +1.68 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 86.43 +1.71 165 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 88.90 +1.53 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 91.43 +1.64 171 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 93.92 +1.70 170 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 96.43 +1.71 177 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 98.93 +1.73 179 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 101.43 +1.71 182 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
28NOV25 87.50 P 0.32 0.32 0.24 0.16 +0.01 45 48 48 +48
28NOV25 90.00 P 0.50 0.50 0.38 0.38 +0.04 45 39 42 +20
28NOV25 92.50 P 0.76 0.91 0.71 0.79 +0.12 45 91 94 +45
28NOV25 95.00 P 1.46 1.60 1.19 1.45 +0.22 45 763 781 +641
28NOV25 97.50 P 2.35 2.60 2.00 2.40 +0.35 45 115 148 +51
28NOV25 100.00 P 4.00 4.00 3.50 3.76 +0.59 46 30 1,143 +30
28NOV25 102.50 P 4.94 5.41 4.94 5.41 +0.80 47 32 122 +2
28NOV25 105.00 P 0.00 0.00 0.00 7.26 +0.93 46 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 9.59 +1.28 52 1 1 +1
28NOV25 110.00 P 0.00 0.00 0.00 11.59 +1.10 45 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 14.11 +1.67 53 0 0 0
28NOV25 115.00 P 0.00 0.00 0.00 16.61 +1.46 59 0 0 0
28NOV25 117.50 P 0.00 0.00 0.00 19.08 +1.84 64 0 0 0
28NOV25 120.00 P 0.00 0.00 0.00 21.60 +1.64 71 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 24.10 +1.80 77 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 846 0
30DEC25 62.50 P 0.09 0.09 0.09 0.01 0.00 48 30 203 +30
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 604 0
30DEC25 67.50 P 0.14 0.14 0.14 0.02 +0.01 44 25 289 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 0.00 42 0 485 0
30DEC25 72.50 P 0.27 0.27 0.27 0.07 +0.02 42 3 317 +3
30DEC25 75.00 P 0.38 0.38 0.38 0.13 +0.04 42 2 747 0
30DEC25 77.50 P 0.48 0.48 0.48 0.23 +0.06 42 1 1,622 +1
30DEC25 80.00 P 0.55 0.63 0.53 0.39 +0.09 42 18 2,911 +6
30DEC25 82.50 P 0.74 0.88 0.74 0.63 +0.12 42 31 4,967 -14
30DEC25 85.00 P 1.08 1.21 1.01 0.98 +0.18 42 74 7,841 +15
30DEC25 87.50 P 1.54 1.64 1.40 1.46 +0.25 42 77 4,658 +75
30DEC25 90.00 P 1.98 2.27 1.82 2.09 +0.34 42 245 25,192 +119
30DEC25 92.50 P 2.66 3.02 2.50 2.85 +0.41 42 166 7,283 +45
30DEC25 95.00 P 3.52 3.98 3.30 3.73 +0.47 41 257 18,305 +3
30DEC25 97.50 P 5.00 5.05 4.36 4.92 +0.62 42 471 12,909 +402
30DEC25 100.00 P 6.01 6.50 5.50 6.22 +0.72 42 152 25,385 +34
30DEC25 102.50 P 7.64 7.98 7.64 7.79 +0.82 42 242 14,312 -212
30DEC25 105.00 P 0.00 0.00 0.00 9.49 +0.94 43 0 7,391 0
30DEC25 107.50 P 11.25 11.25 11.25 11.32 +1.03 44 1 3,388 0
30DEC25 110.00 P 13.20 13.50 12.61 13.22 +1.06 43 37 29,927 +2
30DEC25 112.50 P 0.00 0.00 0.00 15.47 +1.31 46 0 6,804 0
30DEC25 115.00 P 0.00 0.00 0.00 17.68 +1.38 47 12 7,682 +12
30DEC25 117.50 P 0.00 0.00 0.00 19.82 +1.29 47 0 3,736 0
30DEC25 120.00 P 22.21 22.21 22.21 22.20 +1.37 49 10 30,909 +10
30DEC25 122.50 P 24.00 24.00 24.00 24.48 +1.28 49 2 4,775 +2
30DEC25 125.00 P 0.00 0.00 0.00 26.85 +1.38 50 0 5,115 0
30DEC25 127.50 P 0.00 0.00 0.00 29.23 +1.32 51 0 1,578 0
30DEC25 130.00 P 32.00 32.00 32.00 31.67 +1.38 52 1 9,539 -1
30DEC25 132.50 P 34.15 34.15 34.15 34.92 +2.32 69 2 578 -2
30DEC25 135.00 P 0.00 0.00 0.00 36.49 +1.49 52 0 3,117 0
30DEC25 137.50 P 0.00 0.00 0.00 38.93 +1.50 51 0 344 0
30DEC25 140.00 P 0.00 0.00 0.00 42.43 +2.54 78 0 14,139 0
30DEC25 142.50 P 0.00 0.00 0.00 43.90 +1.58 0 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 46.40 +1.22 0 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 48.90 +1.62 0 0 406 0
30DEC25 150.00 P 0.00 0.00 0.00 51.42 +1.56 61 0 1,346 0
30DEC25 152.50 P 0.00 0.00 0.00 53.92 +1.65 63 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 56.43 +1.61 66 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 58.95 +1.68 70 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 62.40 +2.60 98 0 1,330 0
30DEC25 162.50 P 0.00 0.00 0.00 63.90 +1.56 0 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 66.40 +1.63 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 68.97 +1.70 79 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 71.40 +1.54 0 0 1,194 0
30DEC25 172.50 P 0.00 0.00 0.00 73.90 +1.58 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 76.47 +1.75 84 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 78.96 +1.74 85 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 81.43 +1.55 84 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 83.90 +1.61 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 86.43 +1.71 88 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 88.92 +1.55 88 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 91.43 +1.64 91 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 93.92 +1.70 91 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 96.43 +1.71 94 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 98.93 +1.64 96 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 101.43 +1.71 97 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 106.40 +1.61 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 111.40 +1.54 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 116.40 +1.61 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 121.40 +1.54 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 126.42 +1.56 110 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 131.42 +1.56 113 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 136.48 +1.72 121 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 141.42 +1.66 118 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 146.40 +1.64 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 151.64 +1.88 138 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 156.41 +1.65 123 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 161.40 +1.64 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 166.41 +1.65 127 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 171.40 +1.64 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 176.40 +1.69 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 181.41 +1.63 133 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 186.48 +1.70 144 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 191.40 +1.69 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 196.40 +1.62 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 201.48 +1.70 150 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 60.00 P 0.15 0.15 0.15 0.01 0.00 40 10 24 +10
29JAN26 62.50 P 0.20 0.20 0.20 0.02 0.00 40 8 12 +8
29JAN26 65.00 P 0.27 0.27 0.27 0.04 0.00 40 5 7 +5
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 0.14 +0.03 40 0 40 0
29JAN26 72.50 P 0.50 0.50 0.50 0.24 +0.05 40 1 81 +1
29JAN26 75.00 P 0.67 0.67 0.67 0.38 +0.06 40 2 731 +2
29JAN26 77.50 P 0.71 0.83 0.71 0.59 +0.09 40 5 595 +4
29JAN26 80.00 P 1.01 1.12 0.96 0.88 +0.13 40 38 6,327 +32
29JAN26 82.50 P 1.31 1.49 1.31 1.25 +0.15 40 36 1,099 +35
29JAN26 85.00 P 1.86 1.94 1.62 1.76 +0.22 40 59 1,828 +7
29JAN26 87.50 P 2.30 2.53 2.27 2.39 +0.31 40 97 1,966 +45
29JAN26 90.00 P 3.00 3.17 2.82 3.10 +0.37 40 20 3,094 +13
29JAN26 92.50 P 4.10 4.10 4.08 3.95 +0.44 40 5 7,953 -4
29JAN26 95.00 P 4.75 5.11 4.75 4.94 +0.52 40 50 2,358 +45
29JAN26 97.50 P 5.89 6.30 5.60 6.06 +0.54 39 377 3,635 +297
29JAN26 100.00 P 6.93 7.67 6.80 7.43 +0.64 39 289 5,950 +150
29JAN26 102.50 P 8.77 9.20 8.77 8.95 +0.76 40 31 2,114 -12
29JAN26 105.00 P 0.00 0.00 0.00 10.62 +0.84 40 0 1,198 0
29JAN26 107.50 P 0.00 0.00 0.00 12.42 +0.93 41 0 455 0
29JAN26 110.00 P 0.00 0.00 0.00 13.99 +0.69 40 0 180 0
29JAN26 112.50 P 0.00 0.00 0.00 15.59 +0.90 37 0 44 0
29JAN26 115.00 P 0.00 0.00 0.00 17.96 +1.26 39 0 106 0
29JAN26 117.50 P 0.00 0.00 0.00 20.51 +1.20 43 0 35 0
29JAN26 120.00 P 0.00 0.00 0.00 22.71 +1.24 44 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 24.99 +1.24 45 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 27.29 +1.23 45 0 97 0
29JAN26 127.50 P 0.00 0.00 0.00 29.63 +1.22 46 0 216 0
29JAN26 130.00 P 0.00 0.00 0.00 31.95 +1.14 46 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 34.92 +1.77 55 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 36.77 +1.20 48 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.10 +1.16 47 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.43 +2.10 62 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 43.95 +1.21 47 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 46.40 +1.22 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 48.90 +1.37 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.42 +1.40 50 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 53.93 +1.50 53 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 56.43 +1.50 54 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 58.95 +1.52 57 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 62.40 +2.47 78 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 63.90 +1.47 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 66.40 +1.47 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 68.97 +1.54 64 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 71.40 +1.47 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 73.90 +1.47 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 76.47 +1.54 69 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 78.96 +1.53 69 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 81.43 +1.50 69 0 0 0
26FEB26 70.00 P 0.56 0.61 0.56 0.31 +0.04 39 33 47 +33
26FEB26 72.50 P 0.00 0.00 0.00 0.48 +0.07 39 0 38 0
26FEB26 75.00 P 0.00 0.00 0.00 0.71 +0.11 39 0 4 0
26FEB26 77.50 P 1.18 1.25 1.18 1.00 +0.12 39 39 81 +39
26FEB26 80.00 P 1.50 1.63 1.44 1.38 +0.15 39 64 715 +60
26FEB26 82.50 P 2.07 2.07 2.07 1.88 +0.22 39 30 522 +30
26FEB26 85.00 P 2.50 2.50 2.50 2.48 +0.30 39 30 799 0
26FEB26 87.50 P 3.10 3.25 2.84 3.13 +0.32 39 34 1,066 +34
26FEB26 90.00 P 3.56 3.56 3.56 3.89 +0.38 39 30 4,622 +30
26FEB26 92.50 P 4.51 4.91 4.51 4.78 +0.43 38 31 1,070 0
26FEB26 95.00 P 5.59 5.96 5.27 5.83 +0.52 39 71 761 +41
26FEB26 97.50 P 6.56 7.09 6.56 6.96 +0.52 38 42 888 +12
26FEB26 100.00 P 8.05 8.56 8.05 8.37 +0.64 39 86 1,866 +85
26FEB26 102.50 P 0.00 0.00 0.00 9.87 +0.72 39 0 975 0
26FEB26 105.00 P 0.00 0.00 0.00 11.46 +0.74 39 0 135 0
26FEB26 107.50 P 0.00 0.00 0.00 13.27 +0.78 40 0 0 0
26FEB26 110.00 P 15.00 15.04 15.00 15.07 +0.91 40 3 11 +3
26FEB26 112.50 P 0.00 0.00 0.00 16.70 +0.64 39 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.66 +1.18 39 0 4 0
26FEB26 117.50 P 0.00 0.00 0.00 21.25 +1.23 42 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.45 +1.32 43 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 25.65 +1.36 44 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 27.89 +1.35 45 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 29.91 +1.09 43 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 32.21 +1.18 44 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 34.92 +1.60 48 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.88 +1.16 44 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.32 +1.26 45 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.43 +1.94 54 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.12 +1.26 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.48 +1.22 44 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.92 +1.31 43 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.42 +1.28 45 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 53.93 +1.36 47 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 56.43 +1.50 48 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 58.95 +1.52 51 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 62.40 +2.47 68 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 63.90 +1.40 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 66.40 +1.47 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 68.97 +1.47 57 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 71.66 +1.73 63 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 73.90 +1.47 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 76.47 +1.54 61 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 78.96 +1.53 62 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 81.44 +1.44 62 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 28 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
30MAR26 55.00 P 0.25 0.25 0.25 0.05 +0.01 41 4 5 +4
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 0.21 +0.02 41 0 234 0
30MAR26 65.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 2,241 0
30MAR26 67.50 P 0.76 0.82 0.76 0.47 +0.05 40 90 475 +30
30MAR26 70.00 P 1.01 1.01 1.01 0.67 +0.06 40 30 3,527 0
30MAR26 72.50 P 0.00 0.00 0.00 0.95 +0.09 41 0 295 0
30MAR26 75.00 P 1.43 1.58 1.43 1.29 +0.12 41 3,253 10,060 +88
30MAR26 77.50 P 1.81 1.95 1.74 1.69 +0.14 40 190 5,684 +30
30MAR26 80.00 P 2.28 2.40 2.24 2.21 +0.17 41 683 8,655 -187
30MAR26 82.50 P 2.75 2.85 2.75 2.83 +0.26 41 41 7,447 -9
30MAR26 85.00 P 3.36 3.71 3.36 3.51 +0.30 41 38 49,653 +29
30MAR26 87.50 P 4.15 4.44 4.15 4.27 +0.38 40 80 11,652 +31
30MAR26 90.00 P 4.87 5.30 4.87 5.11 +0.40 40 1,048 28,921 +338
30MAR26 92.50 P 5.92 6.27 5.92 6.09 +0.46 40 146 3,709 -84
30MAR26 95.00 P 7.04 7.38 6.92 7.14 +0.48 40 1,578 18,552 +771
30MAR26 97.50 P 8.18 8.19 7.84 8.43 +0.58 40 219 9,132 -60
30MAR26 100.00 P 9.75 9.93 9.13 9.72 +0.57 40 880 23,042 -660
30MAR26 102.50 P 0.00 0.00 0.00 11.23 +0.67 40 0 5,152 0
30MAR26 105.00 P 0.00 0.00 0.00 12.78 +0.72 40 0 26,871 0
30MAR26 107.50 P 0.00 0.00 0.00 14.47 +0.74 41 0 1,628 0
30MAR26 110.00 P 0.00 0.00 0.00 16.39 +0.93 42 0 19,544 0
30MAR26 112.50 P 0.00 0.00 0.00 18.25 +0.95 42 0 2,566 0
30MAR26 115.00 P 0.00 0.00 0.00 20.31 +1.08 43 0 5,884 0
30MAR26 117.50 P 0.00 0.00 0.00 22.32 +1.36 43 0 3,711 0
30MAR26 120.00 P 0.00 0.00 0.00 24.38 +1.40 44 0 8,125 0
30MAR26 122.50 P 0.00 0.00 0.00 26.57 +1.51 45 0 3,403 0
30MAR26 125.00 P 0.00 0.00 0.00 27.89 +0.72 40 0 1,159 0
30MAR26 127.50 P 30.70 30.70 30.70 30.70 +1.19 44 5 1,940 +5
30MAR26 130.00 P 0.00 0.00 0.00 33.08 +1.38 46 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 35.09 +1.15 44 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 37.34 +1.11 44 0 1,243 0
30MAR26 137.50 P 0.00 0.00 0.00 39.64 +1.32 44 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 42.43 +1.55 48 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 44.36 +1.16 45 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 46.71 +1.17 44 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 49.10 +1.20 44 0 172 0
30MAR26 150.00 P 0.00 0.00 0.00 51.54 +1.23 44 0 1,832 0
30MAR26 152.50 P 0.00 0.00 0.00 53.98 +1.33 45 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 56.45 +1.30 45 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 58.95 +1.34 46 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.40 +2.33 61 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 63.93 +1.43 48 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 66.40 +1.47 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 68.97 +1.47 52 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 71.66 +1.73 57 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 73.90 +1.47 0 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 76.47 +1.54 55 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 78.96 +1.44 56 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 81.44 +1.44 57 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 83.90 +1.38 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 86.43 +1.41 58 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 88.97 +1.52 61 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 91.43 +1.50 60 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 93.97 +1.48 63 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 96.47 +1.48 64 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 98.93 +1.42 64 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 101.43 +1.41 64 0 1 0
30MAR26 205.00 P 0.00 0.00 0.00 106.40 +1.38 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 111.40 +1.47 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 116.47 +1.53 72 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 121.40 +1.53 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 126.42 +1.50 73 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 131.42 +1.41 75 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 136.48 +1.51 79 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 141.42 +1.41 78 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 146.58 +1.60 85 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 151.64 +1.66 88 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 156.47 +1.51 85 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 161.41 +1.40 83 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 166.41 +1.25 85 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 171.41 +1.25 86 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 176.41 +1.49 88 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 181.41 +1.52 89 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 186.48 +1.52 94 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 191.40 +1.48 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 196.69 +1.80 102 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 201.48 +1.56 98 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 211.46 +1.52 100 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 221.46 +1.53 102 0 0 0
29JUN26 50.00 P 0.53 0.53 0.53 0.14 +0.03 42 1 60 +1
29JUN26 52.50 P 0.00 0.00 0.00 0.22 +0.05 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.32 +0.06 42 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.46 +0.08 42 0 2 0
29JUN26 60.00 P 0.00 0.00 0.00 0.65 +0.12 42 0 883 0
29JUN26 62.50 P 0.00 0.00 0.00 0.87 +0.14 42 0 216 0
29JUN26 65.00 P 0.00 0.00 0.00 1.16 +0.18 42 0 158 0
29JUN26 67.50 P 0.00 0.00 0.00 1.51 +0.27 42 0 602 0
29JUN26 70.00 P 0.00 0.00 0.00 1.91 +0.25 42 0 913 0
29JUN26 72.50 P 0.00 0.00 0.00 2.41 +0.34 42 0 123 0
29JUN26 75.00 P 0.00 0.00 0.00 2.95 +0.35 42 0 9,477 0
29JUN26 77.50 P 0.00 0.00 0.00 3.54 +0.39 42 0 807 0
29JUN26 80.00 P 4.20 4.20 4.17 4.12 +0.27 41 98 9,540 -68
29JUN26 82.50 P 4.88 4.98 4.88 4.84 +0.29 41 60 1,627 +60
29JUN26 85.00 P 0.00 0.00 0.00 5.66 +0.34 41 0 2,220 0
29JUN26 87.50 P 6.57 6.57 6.57 6.58 +0.43 41 1 1,188 +1
29JUN26 90.00 P 7.40 7.60 7.40 7.59 +0.47 41 41 2,920 +41
29JUN26 92.50 P 8.39 8.39 8.39 8.63 +0.49 41 30 2,360 +30
29JUN26 95.00 P 9.51 9.85 9.51 9.84 +0.58 41 34 9,207 +30
29JUN26 97.50 P 10.80 10.80 10.44 11.05 +0.57 41 16 5,093 +16
29JUN26 100.00 P 11.79 12.49 11.75 12.37 +0.56 41 850 12,108 +595
29JUN26 102.50 P 0.00 0.00 0.00 13.77 +0.54 40 0 3,892 0
29JUN26 105.00 P 14.89 14.89 14.89 15.60 +0.90 42 47 17,238 0
29JUN26 107.50 P 0.00 0.00 0.00 17.02 +0.72 41 0 2,748 0
29JUN26 110.00 P 0.00 0.00 0.00 18.34 +0.39 40 0 10,561 0
29JUN26 112.50 P 0.00 0.00 0.00 20.62 +1.03 42 0 1,012 0
29JUN26 115.00 P 0.00 0.00 0.00 22.39 +0.91 42 0 11,362 0
29JUN26 117.50 P 0.00 0.00 0.00 24.37 +1.15 42 0 715 0
29JUN26 120.00 P 0.00 0.00 0.00 26.33 +1.04 43 0 5,888 0
29JUN26 122.50 P 0.00 0.00 0.00 28.31 +1.02 43 0 1,089 0
29JUN26 125.00 P 0.00 0.00 0.00 30.31 +1.27 43 0 5,694 0
29JUN26 127.50 P 0.00 0.00 0.00 32.41 +1.31 43 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 34.51 +1.30 44 0 438 0
29JUN26 132.50 P 0.00 0.00 0.00 36.64 +1.40 44 0 950 0
29JUN26 135.00 P 0.00 0.00 0.00 38.44 +0.47 42 0 4,607 0
29JUN26 137.50 P 0.00 0.00 0.00 40.97 +1.27 44 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 43.19 +1.31 44 0 1,144 0
29JUN26 142.50 P 0.00 0.00 0.00 45.45 +1.31 44 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 48.06 +1.30 46 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 50.00 +1.32 44 0 18 0
29JUN26 150.00 P 0.00 0.00 0.00 52.46 +1.60 45 0 4,099 0
29JUN26 152.50 P 0.00 0.00 0.00 54.43 +1.20 43 0 73 0
29JUN26 155.00 P 0.00 0.00 0.00 56.79 +1.20 43 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 59.14 +1.14 42 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 62.40 +2.01 50 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 64.04 +1.17 43 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 66.44 +1.36 42 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 68.97 +1.44 44 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 71.66 +1.73 48 0 787 0
29JUN26 172.50 P 0.00 0.00 0.00 73.90 +1.40 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 76.47 +1.48 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.96 +1.44 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.44 +1.44 48 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 83.92 +1.40 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.43 +1.41 49 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 88.97 +1.47 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 91.43 +1.50 51 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 93.97 +1.47 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 96.47 +1.45 54 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 98.93 +1.42 54 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 101.43 +1.41 55 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.36 0.00 41 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.50 0.00 41 0 21 0
29SEP26 55.00 P 1.22 1.22 1.22 0.69 0.00 41 2 19 +2
29SEP26 57.50 P 0.00 0.00 0.00 0.91 +0.01 41 0 0 0
29SEP26 60.00 P 1.68 1.80 1.68 1.20 +0.01 41 200 136 +100
29SEP26 62.50 P 0.00 0.00 0.00 1.53 +0.04 41 0 38 0
29SEP26 65.00 P 2.44 2.44 2.44 1.93 +0.03 41 10 14 +10
29SEP26 67.50 P 0.00 0.00 0.00 2.38 +0.06 42 0 20 0
29SEP26 70.00 P 0.00 0.00 0.00 2.92 +0.06 42 0 1,022 0
29SEP26 72.50 P 0.00 0.00 0.00 3.49 +0.07 42 0 8 0
29SEP26 75.00 P 4.31 4.31 4.31 4.19 +0.10 42 5 861 +5
29SEP26 77.50 P 0.00 0.00 0.00 4.90 +0.10 42 0 1,123 0
29SEP26 80.00 P 0.00 0.00 0.00 5.75 +0.17 42 0 2,334 0
29SEP26 82.50 P 6.49 6.49 6.49 6.60 +0.29 42 30 2,236 +30
29SEP26 85.00 P 0.00 0.00 0.00 7.49 +0.25 42 0 2,121 0
29SEP26 87.50 P 0.00 0.00 0.00 8.46 +0.39 41 0 975 0
29SEP26 90.00 P 9.20 9.68 9.20 9.51 +0.46 41 15 1,991 +2
29SEP26 92.50 P 10.68 10.76 10.68 10.63 +0.39 41 31 1,516 -1
29SEP26 95.00 P 11.58 12.00 11.58 11.85 +0.46 41 31 5,286 +31
29SEP26 97.50 P 0.00 0.00 0.00 13.09 +0.32 41 0 1,839 0
29SEP26 100.00 P 14.01 14.67 14.01 14.51 +0.49 41 33 2,126 +28
29SEP26 102.50 P 15.82 15.82 15.82 15.85 +0.42 41 530 4,068 +530
29SEP26 105.00 P 0.00 0.00 0.00 17.53 +0.57 41 0 821 0
29SEP26 107.50 P 0.00 0.00 0.00 19.13 +0.75 42 0 542 0
29SEP26 110.00 P 0.00 0.00 0.00 20.76 +0.73 41 0 1,817 0
29SEP26 112.50 P 0.00 0.00 0.00 22.67 +0.85 42 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 24.46 +1.03 42 0 220 0
29SEP26 117.50 P 0.00 0.00 0.00 26.30 +0.90 43 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 28.18 +0.91 43 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 30.07 +1.10 43 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 32.04 +0.99 43 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 34.06 +1.04 43 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 36.07 +1.04 43 0 363 0
TOTAL PUT 24,139 912,583 +2,958
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$ 15.88
27NOV25 9.75 C 0.00 0.00 0.00 6.14 -0.22 109 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.89 -0.22 103 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.39 -0.22 89 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.89 -0.22 74 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.39 -0.22 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.94 -0.17 108 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 3.39 -0.22 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.89 -0.22 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.39 -0.22 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.89 -0.22 0 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 1.40 -0.22 30 0 52 0
27NOV25 15.00 C 0.00 0.00 0.00 0.96 -0.18 35 0 30 0
27NOV25 15.50 C 0.55 0.55 0.55 0.55 -0.15 32 2 109 -2
27NOV25 16.00 C 0.23 0.23 0.23 0.26 -0.12 31 20 373 0
27NOV25 16.50 C 0.00 0.00 0.00 0.10 -0.07 31 0 286 0
27NOV25 17.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 287 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 119 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 9.16 -0.22 90 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.91 -0.22 82 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.66 -0.22 72 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.41 -0.22 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.16 -0.22 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.91 -0.22 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.66 -0.22 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.41 -0.23 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.17 -0.22 68 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.92 -0.22 63 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.67 -0.22 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.42 -0.22 52 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.17 -0.22 44 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.92 -0.22 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.42 -0.22 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.94 -0.19 52 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.43 -0.22 38 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.94 -0.21 39 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.49 -0.17 46 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 2.95 -0.21 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.47 -0.21 30 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.01 -0.21 30 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.59 -0.19 30 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.21 -0.18 30 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 0.91 -0.12 31 0 205 0
30DEC25 16.00 C 0.00 0.00 0.00 0.64 -0.10 30 0 1,200 0
30DEC25 16.50 C 0.00 0.00 0.00 0.43 -0.09 30 0 104 0
30DEC25 17.00 C 0.00 0.00 0.00 0.28 -0.06 30 0 336 0
30DEC25 17.50 C 0.00 0.00 0.00 0.17 -0.06 30 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 15 0
30DEC25 18.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.20 -0.22 40 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.95 -0.22 31 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.45 -0.22 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.96 -0.22 32 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.51 -0.17 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.03 -0.16 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.55 -0.16 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.08 -0.16 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.59 -0.19 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.17 -0.18 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.78 -0.17 31 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.47 -0.12 32 0 15 0
29JAN26 15.50 C 0.00 0.00 0.00 1.15 -0.11 31 0 85 0
29JAN26 16.00 C 0.00 0.00 0.00 0.89 -0.09 31 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.68 -0.08 31 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.51 -0.06 31 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.37 -0.06 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
29JAN26 18.50 C 0.20 0.20 0.20 0.19 -0.03 31 15 15 +15
29JAN26 19.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.48 -0.23 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.05 -0.16 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.56 -0.17 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.09 -0.16 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.62 -0.16 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.17 -0.16 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.68 -0.21 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.28 -0.20 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.91 -0.19 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.58 -0.17 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.29 -0.16 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.03 -0.15 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.82 -0.13 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.66 -0.09 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.50 -0.09 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.38 -0.09 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.29 -0.07 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.21 -0.06 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.22 -0.22 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.97 -0.22 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.48 -0.22 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.23 -0.22 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.98 -0.22 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.74 -0.22 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.49 -0.22 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.24 -0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.00 -0.22 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.75 -0.22 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.50 -0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.26 -0.22 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.01 -0.22 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.58 -0.17 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.10 -0.17 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.63 -0.16 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.17 -0.16 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.72 -0.16 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.29 -0.15 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.88 -0.15 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.44 -0.19 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.09 -0.19 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.77 -0.18 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.49 -0.16 31 0 101 0
30MAR26 16.00 C 0.00 0.00 0.00 1.24 -0.15 31 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.02 -0.14 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.83 -0.13 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.69 -0.10 31 0 100 0
30MAR26 18.00 C 0.00 0.00 0.00 0.56 -0.10 32 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.44 -0.09 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.35 -0.08 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.27 -0.07 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.21 -0.06 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.03 -0.22 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.78 -0.22 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.54 -0.22 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.29 -0.22 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.05 -0.22 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.82 -0.20 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.56 -0.25 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.48 -0.12 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.14 -0.21 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.67 -0.20 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.23 -0.18 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.75 -0.22 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.34 -0.19 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.93 -0.18 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.52 -0.19 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.13 -0.18 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.68 -0.17 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.36 -0.15 31 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.07 -0.13 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.79 -0.13 31 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.55 -0.12 31 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.34 -0.10 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.14 -0.10 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.98 -0.08 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.85 -0.08 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.72 -0.07 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.61 -0.05 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.51 -0.05 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.43 -0.04 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.48 -0.12 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.14 -0.21 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.67 -0.20 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.23 -0.20 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.81 -0.19 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.41 -0.18 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.03 -0.17 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.67 -0.16 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.33 -0.15 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.99 -0.16 33 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.73 -0.13 34 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.46 -0.12 34 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.21 -0.12 34 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 1.99 -0.10 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.78 -0.10 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.60 -0.08 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.42 -0.08 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.23 -0.06 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.10 -0.06 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.97 -0.06 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.87 -0.05 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.76 -0.06 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.61 -0.05 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 -0.04 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
TOTAL CALL 37 7,148 +13
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 165 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 676 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 121 0
27NOV25 15.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 83 0
27NOV25 15.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 27 0
27NOV25 16.00 P 0.00 0.00 0.00 0.35 +0.08 29 0 98 0
27NOV25 16.50 P 0.00 0.00 0.00 0.68 +0.11 27 0 39 0
27NOV25 17.00 P 0.00 0.00 0.00 1.14 +0.16 30 0 55 0
27NOV25 17.50 P 0.00 0.00 0.00 1.62 +0.21 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.12 +0.22 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.62 +0.22 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.12 +0.22 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.62 +0.22 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.12 +0.22 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.12 +0.22 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.12 +0.22 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.12 +0.22 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.12 +0.22 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 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 44 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 33 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 426 0
30DEC25 14.00 P 0.10 0.10 0.10 0.08 +0.01 30 3 427 +3
30DEC25 14.50 P 0.00 0.00 0.00 0.16 +0.03 30 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.27 +0.04 30 0 434 0
30DEC25 15.50 P 0.00 0.00 0.00 0.44 +0.05 29 0 145 0
30DEC25 16.00 P 0.00 0.00 0.00 0.66 +0.06 29 0 53 0
30DEC25 16.50 P 0.89 0.89 0.89 0.96 +0.09 29 3 260 0
30DEC25 17.00 P 0.00 0.00 0.00 1.33 +0.11 29 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.74 +0.17 30 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.17 +0.18 29 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.64 +0.20 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.13 +0.19 32 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.62 +0.19 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.12 +0.22 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.12 +0.22 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.12 +0.22 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.12 +0.22 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.12 +0.22 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 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 0.02 +0.01 33 0 0 0
29JAN26 12.50 P 0.05 0.05 0.05 0.04 +0.01 33 15 15 +12
29JAN26 13.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.12 +0.03 32 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.20 +0.04 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.31 +0.05 31 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.44 +0.04 30 0 19 0
29JAN26 15.50 P 0.00 0.00 0.00 0.64 +0.06 30 0 140 0
29JAN26 16.00 P 0.00 0.00 0.00 0.89 +0.09 31 0 315 0
29JAN26 16.50 P 0.00 0.00 0.00 1.18 +0.10 31 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.49 +0.09 30 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 1.89 +0.17 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.29 +0.18 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.72 +0.19 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.15 +0.18 29 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.64 +0.17 31 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.12 +0.18 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.12 +0.22 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.12 +0.22 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.12 +0.22 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 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.27 +0.02 30 0 15 0
26FEB26 14.50 P 0.40 0.40 0.40 0.41 +0.04 31 40 40 +40
26FEB26 15.00 P 0.55 0.55 0.55 0.56 +0.04 30 20 20 +20
26FEB26 15.50 P 0.76 0.76 0.76 0.75 +0.05 30 20 20 +20
26FEB26 16.00 P 0.00 0.00 0.00 1.01 +0.08 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.30 +0.10 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.62 +0.11 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.97 +0.12 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.36 +0.14 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.77 +0.16 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.21 +0.16 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.66 +0.17 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.13 +0.16 29 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.12 +0.19 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.12 +0.22 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 57 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 31 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.40 +0.03 32 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.71 +0.05 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.91 +0.05 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.17 +0.07 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.45 +0.08 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.77 +0.10 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.11 +0.11 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.48 +0.13 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.90 +0.12 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.30 +0.16 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.73 +0.16 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.18 +0.15 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.12 +0.16 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.12 +0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.12 +0.22 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.12 +0.22 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 31 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 0.06 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.42 +0.05 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.56 +0.06 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.72 +0.06 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.92 +0.08 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.10 +0.06 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.33 +0.07 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.59 +0.10 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.90 +0.13 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.18 +0.11 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.52 +0.12 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.87 +0.13 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.24 +0.15 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.63 +0.15 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.03 +0.16 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.44 +0.16 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.29 +0.17 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.17 +0.14 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.14 +0.23 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.12 +0.21 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.34 +0.04 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 +0.04 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.57 +0.06 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 +0.05 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.86 +0.05 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 +0.04 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.23 +0.05 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.45 +0.06 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.71 +0.08 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.97 +0.07 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.27 +0.10 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.58 +0.11 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.91 +0.12 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.26 +0.13 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.62 +0.14 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.00 +0.14 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.39 +0.12 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.81 +0.15 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.62 +0.15 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.45 +0.18 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.33 +0.20 34 0 0 0
TOTAL PUT 101 5,203 +95
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$ 40.78
21NOV25 33.00 C 0.00 0.00 0.00 7.79 -1.18 72 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 6.80 -1.18 86 0 0 0
21NOV25 35.00 C 0.00 0.00 0.00 5.81 -1.17 81 0 1 0
21NOV25 36.00 C 0.00 0.00 0.00 4.83 -1.16 77 0 4 0
21NOV25 37.00 C 3.73 3.73 3.72 3.87 -1.14 72 20 20 +20
21NOV25 38.00 C 0.00 0.00 0.00 2.94 -1.11 67 0 0 0
21NOV25 39.00 C 2.10 2.10 1.95 2.07 -1.06 62 17 33 +11
21NOV25 40.00 C 1.43 1.45 1.25 1.39 -0.86 64 78 73 -3
21NOV25 41.00 C 1.10 1.10 0.73 0.83 -0.68 62 2,581 2,157 +2,089
21NOV25 42.00 C 0.65 0.65 0.42 0.49 -0.44 65 2,327 2,566 +1,763
21NOV25 43.00 C 0.38 0.39 0.24 0.27 -0.28 66 1,022 2,323 +183
21NOV25 44.00 C 0.24 0.24 0.14 0.15 -0.17 69 901 2,302 +377
21NOV25 45.00 C 0.18 0.18 0.08 0.08 -0.10 71 399 1,562 +174
21NOV25 46.00 C 0.11 0.11 0.06 0.05 -0.05 76 209 708 +102
21NOV25 47.00 C 0.04 0.04 0.04 0.03 -0.03 79 56 260 0
21NOV25 48.00 C 0.04 0.04 0.02 0.02 -0.01 84 137 316 -10
21NOV25 49.00 C 0.02 0.02 0.02 0.01 -0.01 85 20 45 +11
21NOV25 50.00 C 0.03 0.03 0.03 0.01 0.00 93 1 83 0
21NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 112 0 38 0
21NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 130 0 191 0
21NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.84 -1.15 93 0 49 0
27NOV25 31.00 C 0.00 0.00 0.00 9.81 -1.18 63 0 1,935 0
27NOV25 32.00 C 8.95 9.02 8.95 8.85 -1.22 78 330 240 -90
27NOV25 33.00 C 0.00 0.00 0.00 7.81 -1.18 45 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.82 -1.18 50 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 5.83 -1.18 47 0 15 0
27NOV25 36.00 C 0.00 0.00 0.00 4.86 -1.17 46 0 0 0
27NOV25 37.00 C 4.00 4.00 3.95 3.93 -1.14 46 2 135 0
27NOV25 38.00 C 0.00 0.00 0.00 3.05 -1.10 45 0 120 -1
27NOV25 39.00 C 2.20 2.20 2.20 2.21 -1.06 42 1 167 0
27NOV25 40.00 C 2.00 2.00 1.50 1.58 -0.86 44 489 2,350 +30
27NOV25 41.00 C 1.45 1.63 1.00 1.08 -0.72 45 2,385 1,389 +1,130
27NOV25 42.00 C 0.90 0.90 0.64 0.71 -0.54 46 2,187 3,723 -89
27NOV25 43.00 C 0.60 0.60 0.40 0.45 -0.37 47 2,389 6,660 -195
27NOV25 44.00 C 0.36 0.37 0.27 0.29 -0.23 49 296 6,651 +103
27NOV25 45.00 C 0.28 0.28 0.17 0.19 -0.15 51 7,535 11,452 -333
27NOV25 46.00 C 0.18 0.19 0.12 0.12 -0.08 52 1,062 3,099 -81
27NOV25 47.00 C 0.15 0.15 0.09 0.08 -0.04 54 1,428 7,250 -592
27NOV25 48.00 C 0.08 0.09 0.06 0.05 -0.02 56 790 7,076 +215
27NOV25 49.00 C 0.06 0.06 0.06 0.03 -0.01 56 36 4,095 -6
27NOV25 50.00 C 0.07 0.07 0.03 0.02 0.00 58 615 14,785 +9
27NOV25 52.50 C 0.04 0.04 0.02 0.01 0.00 64 459 7,562 -217
27NOV25 55.00 C 0.02 0.03 0.01 0.01 0.00 74 356 12,218 -36
27NOV25 57.50 C 0.02 0.02 0.01 0.01 0.00 84 35 5,159 +4
27NOV25 60.00 C 0.02 0.02 0.01 0.01 0.00 93 56 11,102 -54
27NOV25 62.50 C 0.01 0.01 0.01 0.01 0.00 102 12 8,402 -2
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5,691 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 118 0 2,507 0
27NOV25 70.00 C 0.01 0.01 0.01 0.01 0.00 125 1 3,542 -1
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 132 0 2,682 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 139 0 899 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 146 0 1,112 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 152 0 176 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 158 0 71 0
28NOV25 33.00 C 0.00 0.00 0.00 7.82 -1.18 52 0 0 0
28NOV25 34.00 C 0.00 0.00 0.00 6.82 -1.18 45 0 0 0
28NOV25 35.00 C 0.00 0.00 0.00 5.84 -1.18 46 0 0 0
28NOV25 36.00 C 0.00 0.00 0.00 4.88 -1.17 46 0 0 0
28NOV25 37.00 C 0.00 0.00 0.00 3.96 -1.13 46 0 0 0
28NOV25 38.00 C 0.00 0.00 0.00 3.13 -1.05 47 0 0 0
28NOV25 39.00 C 0.00 0.00 0.00 2.27 -1.02 43 0 0 0
28NOV25 40.00 C 1.65 1.73 1.64 1.61 -0.90 43 115 115 +115
28NOV25 41.00 C 1.25 1.25 1.05 1.14 -0.69 45 187 201 +178
28NOV25 42.00 C 0.83 0.83 0.68 0.77 -0.48 46 207 180 +162
28NOV25 43.00 C 0.49 0.54 0.45 0.49 -0.36 46 71 69 +61
28NOV25 44.00 C 0.32 0.33 0.30 0.32 -0.26 48 75 74 +68
28NOV25 45.00 C 0.27 0.27 0.20 0.22 -0.18 50 53 80 +20
28NOV25 46.00 C 0.20 0.20 0.14 0.15 -0.12 52 161 149 +116
28NOV25 47.00 C 0.15 0.15 0.15 0.10 -0.08 54 15 16 +15
28NOV25 48.00 C 0.11 0.11 0.10 0.06 -0.06 54 62 63 +62
28NOV25 49.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 15 0
28NOV25 50.00 C 0.06 0.06 0.06 0.03 -0.03 58 10 15 +5
28NOV25 52.50 C 0.03 0.03 0.03 0.01 -0.01 61 3 48 +3
30DEC25 19.50 C 0.00 0.00 0.00 21.39 -1.11 94 0 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 20.79 -1.25 0 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 19.90 -1.15 86 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 18.91 -1.14 83 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 17.92 -1.14 79 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 16.83 -1.23 0 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 15.83 -1.23 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.94 -1.11 65 0 51 0
30DEC25 27.00 C 0.00 0.00 0.00 13.95 -1.12 61 0 11 0
30DEC25 28.00 C 0.00 0.00 0.00 12.99 -0.99 61 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 12.01 -1.10 58 0 2 0
30DEC25 30.00 C 11.00 11.00 11.00 11.02 -1.12 54 1 464 +1
30DEC25 31.00 C 0.00 0.00 0.00 10.06 -1.17 52 0 12,091 0
30DEC25 32.00 C 0.00 0.00 0.00 9.10 -1.11 49 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 8.25 -1.00 51 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 7.11 -1.19 39 0 902 0
30DEC25 35.00 C 0.00 0.00 0.00 6.22 -1.09 39 5 1,098 0
30DEC25 36.00 C 5.33 5.33 5.33 5.34 -1.08 38 1 1,617 0
30DEC25 37.00 C 0.00 0.00 0.00 4.60 -1.00 39 0 1,419 0
30DEC25 38.00 C 3.92 3.92 3.92 3.89 -0.90 39 1 179 0
30DEC25 39.00 C 3.51 3.51 3.09 3.13 -0.89 37 14 554 +13
30DEC25 40.00 C 2.91 2.91 2.45 2.55 -0.73 37 128 1,797 +91
30DEC25 41.00 C 2.06 2.15 1.95 2.01 -0.72 36 908 1,467 +368
30DEC25 42.00 C 1.97 1.97 1.54 1.59 -0.64 37 1,630 2,298 +941
30DEC25 43.00 C 1.47 1.47 1.20 1.26 -0.50 37 1,951 2,390 +723
30DEC25 44.00 C 1.14 1.14 0.94 1.00 -0.44 38 1,830 4,876 +891
30DEC25 45.00 C 0.97 0.99 0.75 0.79 -0.32 39 1,879 11,551 +994
30DEC25 46.00 C 0.71 0.73 0.60 0.62 -0.28 39 257 6,688 +70
30DEC25 47.00 C 0.59 0.59 0.49 0.48 -0.25 40 216 23,446 -7
30DEC25 48.00 C 0.52 0.52 0.40 0.37 -0.20 40 617 12,737 +39
30DEC25 49.00 C 0.41 0.41 0.33 0.29 -0.16 41 1,279 1,895 +418
30DEC25 50.00 C 0.35 0.35 0.27 0.22 -0.13 41 4,302 29,613 +2,389
30DEC25 52.50 C 0.24 0.24 0.20 0.12 -0.06 42 653 8,870 -188
30DEC25 55.00 C 0.19 0.19 0.14 0.06 -0.04 43 284 20,934 -181
30DEC25 57.50 C 0.11 0.12 0.10 0.04 -0.01 46 755 14,559 -69
30DEC25 60.00 C 0.09 0.10 0.08 0.02 -0.01 46 159 25,107 +51
30DEC25 62.50 C 0.07 0.07 0.07 0.01 -0.01 47 11 8,969 +9
30DEC25 65.00 C 0.06 0.06 0.05 0.01 0.00 50 30 14,727 +10
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5,653 0
30DEC25 70.00 C 0.03 0.04 0.03 0.01 0.00 57 79 7,556 0
30DEC25 72.50 C 0.03 0.03 0.03 0.01 0.00 61 6 11,472 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4,881 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,188 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 14,456 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,081 0
30DEC25 85.00 C 0.01 0.01 0.01 0.01 0.00 75 20 326 +20
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,800 0
29JAN26 30.00 C 0.00 0.00 0.00 11.25 -1.10 49 0 1 0
29JAN26 31.00 C 10.26 10.26 10.26 10.30 -1.10 47 1 12 0
29JAN26 32.00 C 0.00 0.00 0.00 9.37 -1.07 45 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.46 -1.04 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.57 -1.04 41 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.59 -1.07 37 0 1 0
29JAN26 36.00 C 0.00 0.00 0.00 5.80 -0.98 37 0 30 0
29JAN26 37.00 C 0.00 0.00 0.00 5.06 -0.93 37 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.37 -0.88 36 0 1 0
29JAN26 39.00 C 0.00 0.00 0.00 3.75 -0.82 36 0 0 0
29JAN26 40.00 C 3.13 3.19 3.09 3.17 -0.74 36 1,086 1,333 +934
29JAN26 41.00 C 2.86 2.86 2.60 2.67 -0.71 36 32 482 +25
29JAN26 42.00 C 2.40 2.40 2.20 2.23 -0.63 36 250 985 +237
29JAN26 43.00 C 1.94 1.99 1.87 1.87 -0.53 36 248 1,789 -1
29JAN26 44.00 C 1.57 1.63 1.57 1.58 -0.48 37 150 5,869 +14
29JAN26 45.00 C 1.50 1.50 1.29 1.33 -0.41 37 345 4,592 +175
29JAN26 46.00 C 1.23 1.23 1.10 1.12 -0.34 38 7,053 8,242 +5,654
29JAN26 47.00 C 1.01 1.02 0.92 0.95 -0.29 39 400 4,408 +121
29JAN26 48.00 C 0.86 0.86 0.80 0.80 -0.24 39 360 961 +299
29JAN26 49.00 C 0.74 0.76 0.69 0.66 -0.20 39 189 1,123 -32
29JAN26 50.00 C 0.72 0.72 0.57 0.55 -0.17 40 2,449 7,787 +1,991
29JAN26 52.50 C 0.47 0.47 0.42 0.35 -0.10 41 490 1,618 -163
29JAN26 55.00 C 0.40 0.40 0.33 0.23 -0.05 42 125 6,816 +81
29JAN26 57.50 C 0.27 0.27 0.24 0.15 -0.02 43 42 3,101 0
29JAN26 60.00 C 0.19 0.22 0.19 0.10 -0.01 44 148 14,221 +45
29JAN26 62.50 C 0.18 0.18 0.16 0.07 0.00 45 1,401 5,263 +1,379
29JAN26 65.00 C 0.00 0.00 0.00 0.05 0.00 46 0 4,976 0
29JAN26 67.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 5,318 0
29JAN26 70.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 741 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 108 0
26FEB26 33.00 C 0.00 0.00 0.00 8.74 -0.93 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.81 -1.10 38 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.93 -1.15 36 0 2 0
26FEB26 36.00 C 0.00 0.00 0.00 6.18 -0.94 36 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.47 -0.90 36 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 4.81 -0.86 36 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.20 -0.81 36 0 0 0
26FEB26 40.00 C 3.66 3.73 3.58 3.64 -0.79 36 547 582 +500
26FEB26 41.00 C 3.20 3.23 3.14 3.14 -0.71 35 52 887 +39
26FEB26 42.00 C 2.73 2.74 2.70 2.70 -0.66 35 7 1,016 +2
26FEB26 43.00 C 2.55 2.55 2.30 2.33 -0.59 36 19 766 +1
26FEB26 44.00 C 2.00 2.05 2.00 2.01 -0.53 36 105 2,471 0
26FEB26 45.00 C 1.91 1.91 1.70 1.75 -0.45 37 50 357 +33
26FEB26 46.00 C 1.67 1.67 1.52 1.51 -0.42 37 394 1,774 +298
26FEB26 47.00 C 1.32 1.32 1.32 1.29 -0.39 37 100 356 0
26FEB26 48.00 C 1.21 1.21 1.21 1.10 -0.36 37 2 454 +2
26FEB26 49.00 C 1.02 1.07 1.01 0.94 -0.31 38 605 627 +545
26FEB26 50.00 C 1.00 1.00 0.87 0.80 -0.28 38 118 1,071 +80
26FEB26 52.50 C 0.00 0.00 0.00 0.54 -0.19 39 0 1,229 0
26FEB26 55.00 C 0.53 0.53 0.49 0.36 -0.14 39 195 1,095 +50
26FEB26 57.50 C 0.43 0.43 0.40 0.24 -0.10 40 22 1,565 +22
26FEB26 60.00 C 0.00 0.00 0.00 0.16 -0.07 40 0 180 0
26FEB26 62.50 C 0.27 0.27 0.27 0.11 -0.05 41 15 853 0
26FEB26 65.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 45 0
26FEB26 70.00 C 0.15 0.15 0.15 0.04 -0.02 43 9 100 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
30MAR26 20.00 C 0.00 0.00 0.00 21.17 -1.13 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.21 -1.12 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.23 -1.06 59 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.28 -1.04 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.33 -1.03 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.38 -1.18 54 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 15.43 -1.11 52 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 14.49 -1.00 50 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 13.56 -1.12 48 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 12.63 -1.09 46 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 11.71 -1.09 45 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 10.84 -0.98 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.97 -1.02 42 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 9.23 -0.88 43 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 8.34 -0.98 41 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 7.67 -0.82 41 0 3,845 0
30MAR26 36.00 C 0.00 0.00 0.00 6.79 -1.08 39 0 7,756 0
30MAR26 37.00 C 0.00 0.00 0.00 6.06 -0.74 38 0 5,871 0
30MAR26 38.00 C 0.00 0.00 0.00 5.43 -0.84 38 0 364 0
30MAR26 39.00 C 4.80 4.80 4.80 4.82 -0.82 37 1 838 +1
30MAR26 40.00 C 5.23 5.23 4.25 4.28 -0.78 37 19 7,584 +1
30MAR26 41.00 C 3.83 3.83 3.83 3.82 -0.69 37 2 2,963 +2
30MAR26 42.00 C 3.50 3.50 3.29 3.38 -0.65 37 47 5,434 +3
30MAR26 43.00 C 3.25 3.25 2.95 3.01 -0.59 38 484 2,981 +3
30MAR26 44.00 C 2.61 2.67 2.61 2.67 -0.54 38 292 3,387 +100
30MAR26 45.00 C 2.70 2.70 2.32 2.37 -0.49 38 39 1,412 +30
30MAR26 46.00 C 2.25 2.25 2.07 2.11 -0.45 38 9 943 +7
30MAR26 47.00 C 2.00 2.00 2.00 1.85 -0.44 38 1 2,506 +1
30MAR26 48.00 C 2.00 2.00 1.69 1.63 -0.43 39 64 8,700 -7
30MAR26 49.00 C 1.52 1.52 1.52 1.43 -0.42 39 3 4,827 +3
30MAR26 50.00 C 1.50 1.50 1.32 1.25 -0.40 39 117 8,043 -11
30MAR26 52.50 C 1.14 1.14 1.01 0.90 -0.37 39 31 8,205 +14
30MAR26 55.00 C 0.97 0.97 0.80 0.65 -0.32 40 24 19,104 +23
30MAR26 57.50 C 0.66 0.70 0.61 0.46 -0.29 40 165 4,854 -60
30MAR26 60.00 C 0.59 0.59 0.52 0.33 -0.25 40 146 24,622 +71
30MAR26 62.50 C 0.46 0.47 0.46 0.24 -0.22 41 7 5,712 +7
30MAR26 65.00 C 0.40 0.40 0.40 0.17 -0.20 41 2 8,961 +2
30MAR26 67.50 C 0.00 0.00 0.00 0.13 -0.17 42 0 5,330 0
30MAR26 70.00 C 0.28 0.28 0.28 0.10 -0.14 42 32 13,965 0
30MAR26 72.50 C 0.00 0.00 0.00 0.07 -0.13 42 0 3,740 0
30MAR26 75.00 C 0.23 0.23 0.23 0.06 -0.11 43 3 3,221 +3
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.10 43 0 1,334 0
30MAR26 80.00 C 0.18 0.18 0.18 0.03 -0.09 43 1 5,851 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.09 43 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.08 42 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.07 43 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 702 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.05 46 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 34 0
30MAR26 100.00 C 0.09 0.09 0.09 0.01 -0.02 50 1 3,683 +1
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 21.49 -1.11 58 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 20.55 -1.10 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.50 -1.12 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.68 -1.10 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.73 -1.11 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.83 -1.00 49 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 15.92 -0.99 47 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 15.01 -1.06 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.15 -1.06 45 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 13.29 -1.02 44 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 12.45 -1.01 43 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.65 -0.90 42 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 10.84 -1.07 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.10 -1.02 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.34 -1.02 40 0 0 0
29JUN26 35.00 C 8.80 8.80 8.60 8.69 -1.04 40 2 4 +2
29JUN26 36.00 C 0.00 0.00 0.00 7.87 -0.91 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.24 -0.84 38 0 15 0
29JUN26 38.00 C 6.69 6.74 6.57 6.73 -0.82 38 290 292 +290
29JUN26 39.00 C 0.00 0.00 0.00 6.10 -0.89 38 0 1 0
29JUN26 40.00 C 5.60 5.60 5.60 5.77 -0.73 39 2 6 +2
29JUN26 41.00 C 5.22 5.22 5.22 5.05 -0.90 37 2 37 +2
29JUN26 42.00 C 4.89 4.89 4.68 4.75 -0.84 38 7 402 0
29JUN26 43.00 C 0.00 0.00 0.00 4.36 -0.59 38 0 1,597 0
29JUN26 44.00 C 0.00 0.00 0.00 4.00 -0.57 38 0 1,026 0
29JUN26 45.00 C 4.10 4.10 3.58 3.64 -0.54 38 89 9,002 +48
29JUN26 46.00 C 3.60 3.60 3.60 3.38 -0.45 39 15 815 0
29JUN26 47.00 C 3.09 3.09 3.04 3.11 -0.47 39 180 611 +111
29JUN26 48.00 C 3.01 3.01 2.92 2.89 -0.41 39 11 294 +11
29JUN26 49.00 C 2.62 2.62 2.62 2.65 -0.40 40 2 241 0
29JUN26 50.00 C 2.58 2.58 2.40 2.45 -0.34 40 77 13,229 +40
29JUN26 52.50 C 2.11 2.11 2.00 1.98 -0.27 40 108 3,386 +62
29JUN26 55.00 C 1.79 1.79 1.65 1.61 -0.20 41 74 6,531 +21
29JUN26 57.50 C 1.50 1.50 1.40 1.31 -0.15 41 57 3,185 +3
29JUN26 60.00 C 1.33 1.33 1.17 1.07 -0.11 41 105 19,572 +49
29JUN26 62.50 C 0.00 0.00 0.00 0.88 -0.07 42 0 2,440 0
29JUN26 65.00 C 0.00 0.00 0.00 0.73 -0.05 42 0 11,868 0
29JUN26 67.50 C 0.71 0.80 0.71 0.61 -0.02 43 16 2,891 +1
29JUN26 70.00 C 0.66 0.68 0.66 0.51 -0.01 43 133 14,680 +123
29JUN26 72.50 C 0.00 0.00 0.00 0.43 +0.01 44 0 1,489 0
29JUN26 75.00 C 0.00 0.00 0.00 0.36 +0.01 44 0 1,707 0
29JUN26 77.50 C 0.00 0.00 0.00 0.31 +0.02 45 0 1,371 0
29JUN26 80.00 C 0.42 0.42 0.42 0.27 +0.03 45 50 1,366 +50
29JUN26 82.50 C 0.39 0.39 0.39 0.23 +0.03 46 5 1,099 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 +0.03 46 0 819 0
29JUN26 87.50 C 0.00 0.00 0.00 0.18 +0.04 47 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 186 0
29JUN26 92.50 C 0.00 0.00 0.00 0.14 +0.03 48 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.12 +0.03 48 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.11 +0.03 49 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 115 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 +0.03 50 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 +0.03 50 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 +0.03 50 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 380 0
29SEP26 20.00 C 0.00 0.00 0.00 21.81 -1.03 54 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 20.89 -1.08 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.97 -1.18 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.08 -1.01 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.19 -1.00 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.27 -1.03 46 0 23 0
29SEP26 26.00 C 16.37 16.37 16.32 16.37 -1.13 44 10 10 +10
29SEP26 27.00 C 15.60 15.60 15.38 15.49 -1.08 43 8 8 0
29SEP26 28.00 C 0.00 0.00 0.00 14.64 -1.09 42 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 13.82 -1.16 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.03 -1.07 41 0 10 0
29SEP26 31.00 C 12.15 12.30 12.15 12.27 -1.22 40 2 37 +2
29SEP26 32.00 C 0.00 0.00 0.00 11.55 -1.08 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.86 -1.03 40 0 0 0
29SEP26 34.00 C 10.40 10.40 10.40 10.21 -0.94 40 1 4 0
29SEP26 35.00 C 10.10 10.10 10.10 9.58 -0.83 40 1 1 +1
29SEP26 36.00 C 0.00 0.00 0.00 8.96 -0.89 39 0 0 0
29SEP26 37.00 C 8.50 8.50 8.27 8.45 -1.03 40 8 16 +6
29SEP26 38.00 C 0.00 0.00 0.00 7.82 -0.78 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.29 -0.85 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.74 -0.81 38 0 5 0
29SEP26 41.00 C 7.06 7.06 6.21 6.33 -0.73 39 71 376 +61
29SEP26 42.00 C 6.00 6.05 5.83 6.17 -0.67 40 128 628 +72
29SEP26 43.00 C 5.84 5.84 5.84 5.53 -0.74 39 1 402 0
29SEP26 44.00 C 5.15 5.20 5.15 5.18 -0.57 39 13 4,631 +12
29SEP26 45.00 C 4.74 4.74 4.74 4.82 -0.58 39 1 196 +1
29SEP26 46.00 C 0.00 0.00 0.00 4.48 -0.57 39 0 1,577 0
29SEP26 47.00 C 4.36 4.36 4.36 4.12 -0.62 39 2 145 0
29SEP26 48.00 C 3.90 3.90 3.90 3.78 -0.66 38 1 1,572 0
29SEP26 49.00 C 0.00 0.00 0.00 3.46 -0.71 38 0 254 0
29SEP26 50.00 C 3.63 3.72 3.45 3.16 -0.76 38 1,796 6,768 +1,734
29SEP26 52.50 C 2.93 2.93 2.93 2.49 -0.86 37 10 851 0
29SEP26 55.00 C 2.67 2.67 2.52 1.93 -0.91 36 912 2,458 +823
29SEP26 57.50 C 2.30 2.30 2.18 1.48 -0.92 35 28 351 +17
29SEP26 60.00 C 2.00 2.00 1.92 1.11 -0.91 35 97 4,305 +97
29SEP26 62.50 C 1.71 1.71 1.71 0.88 -0.83 35 1 180 +1
29SEP26 65.00 C 1.45 1.45 1.45 0.73 -0.72 35 5 1,652 0
29SEP26 67.50 C 0.00 0.00 0.00 0.61 -0.62 36 0 280 0
29SEP26 70.00 C 1.20 1.21 1.15 0.51 -0.53 36 10 321 +10
29SEP26 72.50 C 0.00 0.00 0.00 0.43 -0.46 36 0 282 0
29SEP26 75.00 C 0.00 0.00 0.00 0.36 -0.40 37 0 1,011 0
29SEP26 77.50 C 0.00 0.00 0.00 0.31 -0.34 37 0 370 0
29SEP26 80.00 C 0.76 0.76 0.76 0.27 -0.28 38 2 442 +2
29SEP26 82.50 C 0.70 0.70 0.67 0.23 -0.25 38 16 862 0
29SEP26 85.00 C 0.00 0.00 0.00 0.20 -0.21 38 0 282 0
TOTAL CALL 69,055 847,057 +28,088
21NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
21NOV25 36.00 P 0.04 0.05 0.04 0.03 +0.01 73 19 30 +19
21NOV25 37.00 P 0.09 0.09 0.08 0.07 +0.03 70 26 29 +26
21NOV25 38.00 P 0.13 0.18 0.12 0.15 +0.07 67 984 761 +430
21NOV25 39.00 P 0.21 0.36 0.21 0.30 +0.14 64 719 599 +371
21NOV25 40.00 P 0.40 0.67 0.40 0.57 +0.25 62 1,487 1,617 +385
21NOV25 41.00 P 0.65 1.18 0.65 1.00 +0.44 60 696 1,004 +169
21NOV25 42.00 P 1.38 1.81 1.38 1.64 +0.67 60 182 692 -19
21NOV25 43.00 P 2.35 2.62 2.35 2.41 +0.80 59 10 361 +3
21NOV25 44.00 P 3.27 3.27 3.27 3.37 +0.98 71 2 65 0
21NOV25 45.00 P 0.00 0.00 0.00 4.29 +1.13 71 0 1 0
21NOV25 46.00 P 0.00 0.00 0.00 5.28 +1.16 81 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 6.26 +1.18 87 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 7.24 +1.18 88 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 8.23 +1.18 91 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 9.23 +1.14 99 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 11.73 +1.15 119 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 14.23 +1.12 138 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 16.73 +1.15 156 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 697 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 69 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 235 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 584 0
27NOV25 34.00 P 0.05 0.05 0.05 0.01 0.00 50 45 270 -5
27NOV25 35.00 P 0.08 0.08 0.07 0.02 0.00 47 116 2,146 -49
27NOV25 36.00 P 0.09 0.13 0.09 0.05 +0.01 46 186 1,613 -78
27NOV25 37.00 P 0.19 0.22 0.17 0.12 +0.04 46 273 1,644 +85
27NOV25 38.00 P 0.24 0.35 0.24 0.25 +0.09 46 814 2,385 +138
27NOV25 39.00 P 0.36 0.58 0.36 0.47 +0.17 46 2,232 2,624 -1,035
27NOV25 40.00 P 0.54 0.94 0.54 0.79 +0.29 45 3,461 7,911 -416
27NOV25 41.00 P 0.97 1.42 0.97 1.26 +0.45 45 3,353 4,805 +567
27NOV25 42.00 P 1.38 2.08 1.38 1.94 +0.68 48 1,483 7,618 +541
27NOV25 43.00 P 1.98 2.82 1.98 2.60 +0.78 45 82 6,966 -32
27NOV25 44.00 P 3.75 3.75 3.42 3.48 +0.92 49 174 5,861 -158
27NOV25 45.00 P 4.30 4.50 4.30 4.38 +0.99 51 64 7,281 -51
27NOV25 46.00 P 6.00 6.00 5.29 5.31 +1.03 52 673 3,740 -205
27NOV25 47.00 P 6.40 6.40 6.30 6.27 +1.15 54 362 3,920 -166
27NOV25 48.00 P 7.30 8.11 7.30 7.46 +1.26 81 29 5,233 -13
27NOV25 49.00 P 9.26 9.26 8.25 8.48 +1.38 89 1,019 4,974 -1,008
27NOV25 50.00 P 8.80 9.40 8.80 9.23 +1.14 61 26 7,061 -12
27NOV25 52.50 P 11.76 11.85 11.69 11.73 +1.15 73 200 3,392 -179
27NOV25 55.00 P 14.18 14.26 14.18 14.29 +1.16 103 5 4,573 -710
27NOV25 57.50 P 16.68 16.68 16.68 16.73 +1.15 96 5 1,175 -245
27NOV25 60.00 P 0.00 0.00 0.00 19.22 +1.12 0 0 116 0
27NOV25 62.50 P 0.00 0.00 0.00 21.72 +1.15 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 24.22 +1.15 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 26.72 +1.05 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 29.31 +1.14 172 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 31.72 +1.15 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 34.32 +1.15 193 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 36.72 +1.15 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 39.32 +1.15 209 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 41.82 +1.15 216 0 0 0
28NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
28NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28NOV25 35.00 P 0.10 0.10 0.10 0.03 0.00 47 6 15 0
28NOV25 36.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 15 0
28NOV25 37.00 P 0.00 0.00 0.00 0.15 +0.05 47 0 0 0
28NOV25 38.00 P 0.29 0.38 0.29 0.29 +0.11 46 384 272 +268
28NOV25 39.00 P 0.59 0.60 0.50 0.50 +0.18 45 109 108 +108
28NOV25 40.00 P 0.84 0.95 0.80 0.82 +0.30 44 421 127 +62
28NOV25 41.00 P 1.30 1.30 1.30 1.30 +0.48 44 3 4 +3
28NOV25 42.00 P 1.84 2.00 1.84 1.94 +0.67 46 7 109 +6
28NOV25 43.00 P 0.00 0.00 0.00 2.74 +0.85 49 0 2 0
28NOV25 44.00 P 0.00 0.00 0.00 3.52 +0.92 49 0 0 0
28NOV25 45.00 P 0.00 0.00 0.00 4.40 +0.97 50 0 0 0
28NOV25 46.00 P 0.00 0.00 0.00 5.33 +1.02 52 0 0 0
28NOV25 47.00 P 0.00 0.00 0.00 6.28 +1.10 53 0 0 0
28NOV25 48.00 P 0.00 0.00 0.00 7.46 +1.26 77 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 8.48 +1.24 85 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 9.23 +1.14 58 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 11.73 +1.11 70 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 0.00 0.00 0.00 0.01 0.00 75 0 138 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,054 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 711 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 725 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,086 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 861 0
30DEC25 28.00 P 0.06 0.06 0.06 0.01 0.00 44 180 1,132 +180
30DEC25 29.00 P 0.08 0.08 0.08 0.02 +0.01 44 3 444 +3
30DEC25 30.00 P 0.10 0.10 0.10 0.03 +0.01 43 63 1,251 +63
30DEC25 31.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 12,632 0
30DEC25 32.00 P 0.15 0.16 0.15 0.08 +0.03 41 16 2,059 +12
30DEC25 33.00 P 0.18 0.22 0.18 0.13 +0.05 40 17 2,229 -1
30DEC25 34.00 P 0.27 0.28 0.27 0.20 +0.07 40 5 2,676 +5
30DEC25 35.00 P 0.33 0.39 0.33 0.31 +0.10 39 932 4,496 +118
30DEC25 36.00 P 0.50 0.52 0.47 0.46 +0.14 39 767 3,783 +235
30DEC25 37.00 P 0.63 0.71 0.63 0.64 +0.17 38 887 4,809 +180
30DEC25 38.00 P 0.75 0.97 0.75 0.88 +0.20 37 2,973 3,836 +300
30DEC25 39.00 P 1.10 1.30 1.10 1.19 +0.28 37 518 5,067 +332
30DEC25 40.00 P 1.50 1.69 1.48 1.58 +0.33 36 1,102 21,149 -407
30DEC25 41.00 P 1.84 2.20 1.84 2.07 +0.42 36 281 7,875 -22
30DEC25 42.00 P 2.30 2.83 2.30 2.66 +0.57 37 357 12,580 -114
30DEC25 43.00 P 2.80 3.53 2.80 3.34 +0.64 37 7 8,896 -3
30DEC25 44.00 P 3.90 4.20 3.90 4.05 +0.73 38 67 9,500 +39
30DEC25 45.00 P 5.00 5.03 5.00 4.78 +0.74 37 17 28,325 -7
30DEC25 46.00 P 5.70 5.85 5.60 5.80 +0.95 42 103 7,160 -100
30DEC25 47.00 P 6.50 6.93 6.50 6.71 +1.05 44 19 18,549 -15
30DEC25 48.00 P 7.60 7.60 7.55 7.48 +1.00 41 25 18,825 0
30DEC25 49.00 P 9.00 9.00 9.00 8.48 +1.05 44 3 7,214 -3
30DEC25 50.00 P 9.40 9.47 9.40 9.23 +1.14 34 2,457 12,534 -3
30DEC25 52.50 P 11.78 11.94 11.30 11.98 +1.19 56 121 6,459 +6
30DEC25 55.00 P 0.00 0.00 0.00 14.29 +1.03 53 0 10,287 0
30DEC25 57.50 P 0.00 0.00 0.00 16.86 +1.17 64 0 4,630 0
30DEC25 60.00 P 19.30 19.30 19.25 19.22 +1.03 0 30 3,105 -20
30DEC25 62.50 P 0.00 0.00 0.00 21.81 +1.11 72 0 594 0
30DEC25 65.00 P 0.00 0.00 0.00 24.31 +1.11 77 0 776 0
30DEC25 67.50 P 0.00 0.00 0.00 26.81 +1.11 82 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 29.31 +1.11 87 0 800 0
30DEC25 72.50 P 0.00 0.00 0.00 31.72 +1.14 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 34.32 +1.13 97 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 36.72 +1.02 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 39.32 +1.13 105 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 41.82 +1.14 109 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 44.22 +1.14 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 46.72 +1.04 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 49.22 +1.14 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 51.72 +1.14 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 54.22 +1.03 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 56.72 +1.14 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 59.22 +1.14 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 61.80 +1.12 135 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 64.22 +1.03 0 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 66.72 +1.14 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 69.22 +1.14 0 0 0 0
29JAN26 30.00 P 0.20 0.22 0.20 0.08 +0.03 38 5 110 0
29JAN26 31.00 P 0.27 0.27 0.27 0.13 +0.05 38 15 105 +15
29JAN26 32.00 P 0.00 0.00 0.00 0.20 +0.08 38 0 50 0
29JAN26 33.00 P 0.42 0.42 0.39 0.29 +0.10 38 126 110 +28
29JAN26 34.00 P 0.53 0.54 0.52 0.42 +0.13 38 196 850 +130
29JAN26 35.00 P 0.66 0.69 0.64 0.59 +0.17 37 63 544 +19
29JAN26 36.00 P 0.78 0.88 0.78 0.80 +0.21 37 7,587 8,280 +6,921
29JAN26 37.00 P 0.99 1.11 0.99 1.04 +0.24 37 893 3,138 -62
29JAN26 38.00 P 1.20 1.41 1.20 1.33 +0.27 36 2,289 4,725 +2,004
29JAN26 39.00 P 1.57 1.74 1.57 1.69 +0.35 36 116 2,255 +107
29JAN26 40.00 P 2.00 2.24 1.99 2.11 +0.43 36 341 5,482 -109
29JAN26 41.00 P 2.68 2.68 2.68 2.60 +0.47 36 15 4,580 +15
29JAN26 42.00 P 3.30 3.30 3.17 3.16 +0.54 36 9 6,897 -2
29JAN26 43.00 P 3.92 3.92 3.92 3.85 +0.67 37 9 12,571 +7
29JAN26 44.00 P 4.55 4.55 4.49 4.49 +0.66 36 81 4,202 -6
29JAN26 45.00 P 4.75 5.20 4.75 5.45 +0.92 40 3 1,854 +1
29JAN26 46.00 P 0.00 0.00 0.00 6.08 +0.76 38 0 2,496 0
29JAN26 47.00 P 6.85 6.85 6.85 6.90 +0.91 38 1 4,286 -1
29JAN26 48.00 P 7.92 7.92 7.92 7.74 +0.96 38 1 1,383 +1
29JAN26 49.00 P 0.00 0.00 0.00 8.60 +0.90 38 0 1,581 0
29JAN26 50.00 P 9.76 9.76 9.71 9.37 +0.80 35 3 2,390 -2
29JAN26 52.50 P 12.00 12.00 12.00 11.98 +1.15 44 2 960 +2
29JAN26 55.00 P 14.31 14.31 14.31 14.29 +0.98 43 1 428 +1
29JAN26 57.50 P 0.00 0.00 0.00 16.86 +1.17 51 0 24 0
29JAN26 60.00 P 0.00 0.00 0.00 19.22 +1.03 0 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 21.81 +1.11 58 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 24.31 +1.11 62 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 26.81 +1.11 66 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 29.31 +1.11 70 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 31.72 +1.14 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 34.32 +1.13 78 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 36.72 +1.02 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 39.32 +1.13 85 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 41.82 +1.14 88 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 44.22 +1.04 0 0 0 0
26FEB26 33.00 P 0.60 0.60 0.55 0.48 +0.15 37 116 190 +85
26FEB26 34.00 P 0.75 0.75 0.75 0.65 +0.18 37 15 1,125 +15
26FEB26 35.00 P 0.90 0.90 0.87 0.84 +0.21 37 101 1,035 +101
26FEB26 36.00 P 1.14 1.15 1.10 1.09 +0.26 37 536 885 +120
26FEB26 37.00 P 1.43 1.43 1.33 1.33 +0.24 36 385 888 +360
26FEB26 38.00 P 1.72 1.74 1.68 1.67 +0.28 36 1,017 1,459 +777
26FEB26 39.00 P 2.13 2.13 2.03 2.03 +0.36 35 337 1,109 +322
26FEB26 40.00 P 2.53 2.55 2.47 2.47 +0.39 35 36 1,702 +13
26FEB26 41.00 P 2.91 3.08 2.91 2.95 +0.47 35 1,334 2,627 +1,304
26FEB26 42.00 P 3.50 3.50 3.50 3.53 +0.53 35 1 7,130 +1
26FEB26 43.00 P 4.03 4.30 4.03 4.16 +0.60 35 14 3,050 -14
26FEB26 44.00 P 0.00 0.00 0.00 4.84 +0.66 36 0 452 0
26FEB26 45.00 P 0.00 0.00 0.00 5.63 +0.76 37 0 91 0
26FEB26 46.00 P 0.00 0.00 0.00 6.33 +0.74 36 0 1,372 0
26FEB26 47.00 P 0.00 0.00 0.00 7.13 +0.83 37 0 16 0
26FEB26 48.00 P 0.00 0.00 0.00 7.99 +0.90 38 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 8.83 +0.85 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.70 +0.92 38 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.98 +0.99 39 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 14.29 +0.97 38 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 16.86 +1.17 45 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 19.22 +1.03 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.81 +1.11 51 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 24.31 +1.11 55 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 26.81 +1.11 59 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 29.31 +1.11 62 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 31.72 +1.11 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 34.32 +1.13 69 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 36.72 +1.02 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 39.32 +1.13 75 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 3 0
30MAR26 25.00 P 0.20 0.20 0.20 0.06 +0.02 41 2 10,980 +2
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 187 0
30MAR26 27.00 P 0.28 0.28 0.28 0.14 +0.05 41 2 182 +2
30MAR26 28.00 P 0.34 0.34 0.34 0.19 +0.06 40 60 176 0
30MAR26 29.00 P 0.00 0.00 0.00 0.26 +0.08 40 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.36 +0.10 40 0 443 0
30MAR26 31.00 P 0.59 0.61 0.59 0.48 +0.13 39 129 616 +129
30MAR26 32.00 P 0.73 0.73 0.73 0.63 +0.16 39 100 508 +100
30MAR26 33.00 P 0.88 0.88 0.88 0.81 +0.19 39 10 6,236 0
30MAR26 34.00 P 1.08 1.08 1.06 1.02 +0.21 39 102 1,185 +102
30MAR26 35.00 P 1.28 1.28 1.24 1.24 +0.23 38 100 9,923 +30
30MAR26 36.00 P 1.56 1.57 1.46 1.49 +0.22 38 225 709 -13
30MAR26 37.00 P 1.80 1.87 1.80 1.81 +0.28 38 35 3,689 +30
30MAR26 38.00 P 2.21 2.21 2.21 2.15 +0.28 37 95 2,799 +95
30MAR26 39.00 P 2.53 2.58 2.53 2.54 +0.34 37 31 4,147 0
30MAR26 40.00 P 3.03 3.06 2.99 2.99 +0.38 36 164 22,288 +90
30MAR26 41.00 P 3.50 3.60 3.48 3.50 +0.45 37 1,320 5,804 +1,020
30MAR26 42.00 P 4.17 4.17 4.06 4.05 +0.54 36 255 18,533 +120
30MAR26 43.00 P 0.00 0.00 0.00 4.69 +0.63 37 0 4,298 0
30MAR26 44.00 P 5.40 5.45 5.35 5.33 +0.62 37 48 8,929 -1
30MAR26 45.00 P 6.14 6.14 6.05 6.05 +0.69 37 607 5,820 +600
30MAR26 46.00 P 7.00 7.00 6.89 6.89 +0.83 39 5 2,560 -3
30MAR26 47.00 P 8.53 8.53 8.53 7.76 +0.96 40 21 5,096 -21
30MAR26 48.00 P 8.48 8.48 8.48 8.08 +0.48 35 2 7,984 0
30MAR26 49.00 P 0.00 0.00 0.00 9.08 +0.71 37 0 9,264 0
30MAR26 50.00 P 9.50 10.42 9.50 9.74 +0.84 35 5 15,856 -4
30MAR26 52.50 P 0.00 0.00 0.00 12.19 +0.82 39 0 7,816 0
30MAR26 55.00 P 14.67 14.67 14.67 14.35 +1.03 37 1 6,428 -1
30MAR26 57.50 P 0.00 0.00 0.00 16.86 +1.07 41 0 3,409 0
30MAR26 60.00 P 0.00 0.00 0.00 19.25 +1.06 40 0 5,559 0
30MAR26 62.50 P 0.00 0.00 0.00 21.81 +1.11 46 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 24.31 +1.11 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.81 +1.11 53 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 29.31 +1.11 56 0 106 0
30MAR26 72.50 P 0.00 0.00 0.00 31.72 +1.11 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.32 +1.13 62 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 36.72 +1.02 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 39.32 +1.13 68 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 41.82 +1.14 70 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 44.22 +1.04 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 46.72 +1.04 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 49.22 +1.14 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 51.72 +1.07 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 54.22 +1.03 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 56.72 +1.07 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 59.22 +1.14 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 61.80 +1.12 86 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 64.22 +1.03 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 66.72 +1.07 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 69.22 +1.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.06 38 0 82 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.08 38 0 34 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.10 38 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.12 38 0 18 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 -0.15 37 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 -0.17 37 0 369 0
29JUN26 26.00 P 0.00 0.00 0.00 0.23 -0.19 38 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.31 -0.21 38 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.43 -0.17 38 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 0.56 -0.17 38 0 28 0
29JUN26 30.00 P 0.90 0.96 0.90 0.72 -0.15 38 112 652 +112
29JUN26 31.00 P 1.07 1.07 1.07 0.91 -0.14 38 85 85 +85
29JUN26 32.00 P 1.24 1.31 1.24 1.12 -0.10 38 7 110 +5
29JUN26 33.00 P 1.42 1.51 1.42 1.39 -0.06 38 128 580 +100
29JUN26 34.00 P 1.75 1.75 1.75 1.66 -0.02 38 28 615 0
29JUN26 35.00 P 2.00 2.06 2.00 2.00 +0.06 38 139 2,206 +130
29JUN26 36.00 P 2.37 2.39 2.33 2.35 +0.12 38 405 917 +198
29JUN26 37.00 P 2.74 2.74 2.74 2.70 +0.18 38 45 4,550 +45
29JUN26 38.00 P 3.15 3.15 3.15 3.10 +0.22 38 95 3,661 +95
29JUN26 39.00 P 3.50 3.50 3.50 3.55 +0.32 38 95 2,210 0
29JUN26 40.00 P 4.00 4.00 3.94 4.03 +0.40 38 105 9,141 +10
29JUN26 41.00 P 4.59 4.59 4.57 4.53 +0.45 37 96 2,530 +96
29JUN26 42.00 P 0.00 0.00 0.00 5.08 +0.49 37 100 1,279 0
29JUN26 43.00 P 5.40 5.40 5.40 5.70 +0.60 38 52 644 +50
29JUN26 44.00 P 0.00 0.00 0.00 6.33 +0.62 38 0 2,000 0
29JUN26 45.00 P 6.98 7.79 6.98 7.26 +0.92 40 6 18,112 -2
29JUN26 46.00 P 0.00 0.00 0.00 7.71 +0.64 38 0 1,015 0
29JUN26 47.00 P 8.41 8.41 8.41 8.45 +0.68 38 2 1,953 0
29JUN26 48.00 P 0.00 0.00 0.00 9.22 +0.80 39 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 9.96 +0.74 39 0 672 0
29JUN26 50.00 P 11.08 11.08 10.84 10.82 +0.81 40 12 4,848 0
29JUN26 52.50 P 0.00 0.00 0.00 12.78 +0.81 39 0 2,512 0
29JUN26 55.00 P 0.00 0.00 0.00 14.92 +1.00 39 0 3,113 0
29JUN26 57.50 P 17.00 17.00 17.00 17.14 +0.97 39 2 966 0
29JUN26 60.00 P 0.00 0.00 0.00 19.55 +1.14 41 0 417 0
29JUN26 62.50 P 0.00 0.00 0.00 21.81 +1.06 39 0 406 0
29JUN26 65.00 P 0.00 0.00 0.00 24.31 +1.11 42 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 26.81 +1.11 45 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 29.31 +1.11 47 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 31.72 +1.11 0 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 34.32 +1.13 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.72 +1.02 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.32 +1.13 56 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.82 +1.14 58 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.22 +1.04 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.72 +1.04 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.22 +1.14 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 51.72 +1.07 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.22 +1.03 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 56.72 +1.07 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 59.22 +1.14 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 61.80 +1.12 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 64.22 +1.03 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 66.72 +1.07 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 69.22 +1.07 0 0 0 0
29SEP26 20.00 P 0.30 0.32 0.30 0.03 -0.05 34 4 153 +4
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.06 34 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.07 34 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.09 34 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.11 34 0 2 0
29SEP26 25.00 P 0.70 0.70 0.70 0.25 -0.11 35 5 8 +5
29SEP26 26.00 P 0.77 0.77 0.77 0.34 -0.13 35 1 13 +1
29SEP26 27.00 P 0.00 0.00 0.00 0.47 -0.12 35 0 24 0
29SEP26 28.00 P 1.00 1.08 1.00 0.62 -0.13 36 27 30 +27
29SEP26 29.00 P 0.00 0.00 0.00 0.79 -0.12 36 0 7 0
29SEP26 30.00 P 1.39 1.39 1.38 1.02 -0.10 36 17 997 +15
29SEP26 31.00 P 1.61 1.61 1.60 1.25 -0.09 37 140 155 +100
29SEP26 32.00 P 1.84 1.86 1.84 1.55 -0.05 37 806 903 +803
29SEP26 33.00 P 2.10 2.10 2.10 1.85 -0.03 37 2 275 0
29SEP26 34.00 P 2.37 2.42 2.37 2.22 +0.07 38 101 133 +100
29SEP26 35.00 P 2.60 2.74 2.60 2.60 +0.18 38 33 1,537 +21
29SEP26 36.00 P 3.08 3.08 3.08 3.03 +0.26 38 100 3,138 0
29SEP26 37.00 P 3.53 3.53 3.41 3.49 +0.36 39 119 2,946 +107
29SEP26 38.00 P 3.96 3.96 3.86 3.91 +0.41 39 121 276 +5
29SEP26 39.00 P 0.00 0.00 0.00 4.37 +0.43 38 0 3,610 0
29SEP26 40.00 P 4.75 4.92 4.75 4.86 +0.47 38 1,247 2,044 +1,097
29SEP26 41.00 P 0.00 0.00 0.00 5.37 +0.49 38 0 579 0
29SEP26 42.00 P 5.97 5.97 5.97 5.93 +0.53 38 1 747 0
29SEP26 43.00 P 6.50 6.50 6.50 6.53 +0.52 38 5 2,507 0
29SEP26 44.00 P 7.13 7.13 7.13 7.15 +0.60 38 12 1,641 0
29SEP26 45.00 P 7.88 7.88 7.88 7.80 +0.63 38 1 5,231 +1
29SEP26 46.00 P 0.00 0.00 0.00 8.31 +0.50 37 0 568 0
29SEP26 47.00 P 0.00 0.00 0.00 9.21 +0.65 39 0 459 0
29SEP26 48.00 P 0.00 0.00 0.00 9.94 +0.69 39 0 595 0
29SEP26 49.00 P 0.00 0.00 0.00 10.69 +0.75 39 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 11.46 +0.78 39 0 4,019 0
29SEP26 52.50 P 0.00 0.00 0.00 13.40 +0.76 39 0 537 0
29SEP26 55.00 P 0.00 0.00 0.00 15.47 +0.80 40 0 443 0
29SEP26 57.50 P 0.00 0.00 0.00 17.59 +0.82 40 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 19.78 +0.82 40 0 197 0
29SEP26 62.50 P 22.14 22.14 22.14 22.03 +1.04 39 100 1,862 +100
29SEP26 65.00 P 0.00 0.00 0.00 24.36 +1.00 39 0 86 0
29SEP26 67.50 P 0.00 0.00 0.00 26.81 +1.04 40 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 29.31 +1.11 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.72 +1.11 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.32 +1.13 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.72 +1.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.32 +1.13 51 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 41.82 +1.14 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.22 +1.04 0 0 0 0
TOTAL PUT 53,930 711,615 +17,318
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$ 15.80
27NOV25 6.75 C 0.00 0.00 0.00 9.06 -0.68 204 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 8.81 -0.70 195 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 8.56 -0.66 186 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 8.31 -0.67 177 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 8.06 -0.67 169 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 7.81 -0.67 160 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 7.56 -0.67 152 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 7.31 -0.66 145 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 7.06 -0.67 137 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.81 -0.69 130 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.56 -0.67 122 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.31 -0.66 115 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.06 -0.67 108 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.81 -0.67 102 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.31 -0.67 88 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 4.81 -0.66 74 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 4.31 -0.73 0 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 3.81 -0.68 0 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 3.31 -0.67 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.82 -0.66 59 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.34 -0.68 60 0 31 0
27NOV25 14.00 C 0.00 0.00 0.00 1.88 -0.64 60 0 16 0
27NOV25 14.50 C 0.00 0.00 0.00 1.41 -0.64 53 0 7 0
27NOV25 15.00 C 0.00 0.00 0.00 1.05 -0.63 57 0 12 0
27NOV25 15.50 C 0.00 0.00 0.00 0.74 -0.51 58 0 20 0
27NOV25 16.00 C 0.00 0.00 0.00 0.50 -0.43 59 0 52 0
27NOV25 16.50 C 0.00 0.00 0.00 0.32 -0.34 59 0 34 0
27NOV25 17.00 C 0.24 0.32 0.24 0.20 -0.26 60 6 13 -1
27NOV25 17.50 C 0.00 0.00 0.00 0.12 -0.18 61 0 28 0
27NOV25 18.00 C 0.09 0.09 0.09 0.07 -0.12 61 1 40 -1
27NOV25 18.50 C 0.09 0.09 0.09 0.04 -0.08 62 1 59 0
27NOV25 19.00 C 0.05 0.05 0.03 0.02 -0.05 62 12 131 -9
27NOV25 19.50 C 0.00 0.00 0.00 0.01 -0.03 62 0 8 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 18 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 11.92 -0.71 152 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 11.82 -0.71 148 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 11.72 -0.70 144 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 11.62 -0.72 139 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 11.52 -0.78 135 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 11.42 -0.78 131 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 11.32 -0.74 126 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 11.22 -0.83 121 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 11.12 -0.77 115 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 11.02 -0.72 107 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 10.92 -0.74 88 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 10.82 -0.83 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 10.57 -0.68 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 10.32 -0.67 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 10.07 -0.85 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 9.82 -0.67 0 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 9.58 -0.78 104 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 9.33 -0.74 97 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 9.08 -0.83 90 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.83 -0.76 82 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 8.58 -0.67 71 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 8.33 -0.84 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.08 -0.73 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.83 -0.68 0 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 7.58 -0.66 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.33 -0.74 0 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 7.09 -0.74 68 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 6.84 -0.66 63 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 6.59 -0.67 58 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 6.34 -0.66 52 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 6.06 -0.76 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.81 -0.88 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.32 -0.79 0 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 4.87 -0.65 55 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.39 -0.69 55 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.92 -0.68 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.47 -0.63 54 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.95 -0.67 44 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.55 -0.77 47 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.19 -0.58 49 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 1.86 -0.70 51 0 1 0
30DEC25 15.00 C 1.60 1.60 1.60 1.56 -0.52 51 5 26 +3
30DEC25 15.50 C 0.00 0.00 0.00 1.29 -0.49 52 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.06 -0.45 52 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 0.86 -0.41 52 0 50 0
30DEC25 17.00 C 0.73 0.73 0.73 0.70 -0.36 53 1 21 0
30DEC25 17.50 C 0.00 0.00 0.00 0.57 -0.33 54 0 4 0
30DEC25 18.00 C 0.00 0.00 0.00 0.46 -0.29 54 0 13 0
30DEC25 18.50 C 0.43 0.43 0.39 0.36 -0.27 54 2 3 +2
30DEC25 19.00 C 0.40 0.40 0.36 0.28 -0.23 54 2 30 -1
30DEC25 19.50 C 0.28 0.28 0.28 0.22 -0.19 54 1 4 +1
30DEC25 20.00 C 0.00 0.00 0.00 0.17 -0.16 55 0 8 0
30DEC25 21.00 C 0.00 0.00 0.00 0.10 -0.11 55 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 0.06 -0.07 55 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 0.03 -0.05 54 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 11 0
29JAN26 10.00 C 0.00 0.00 0.00 5.90 -0.79 54 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.33 -0.78 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.97 -0.63 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.52 -0.65 55 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.96 -0.81 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.56 -0.68 46 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.18 -0.65 48 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.84 -0.57 50 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.52 -0.55 52 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 2.20 -0.53 52 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.92 -0.56 52 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 1.67 -0.46 52 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 1.44 -0.43 52 0 6 0
29JAN26 16.50 C 0.00 0.00 0.00 1.24 -0.41 53 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.07 -0.37 53 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 0.93 -0.35 54 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.81 -0.30 55 0 5 0
29JAN26 18.50 C 0.00 0.00 0.00 0.69 -0.26 55 0 3 0
29JAN26 19.00 C 0.00 0.00 0.00 0.58 -0.23 55 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.49 -0.20 55 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.41 -0.18 55 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 0.28 -0.14 54 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.20 -0.10 55 0 0 0
29JAN26 23.00 C 0.23 0.23 0.23 0.13 -0.08 54 1 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.09 -0.06 55 0 6 0
26FEB26 11.00 C 0.00 0.00 0.00 4.97 -0.65 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.52 -0.70 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.11 -0.66 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.72 -0.61 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.35 -0.62 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.02 -0.58 49 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.70 -0.57 50 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.41 -0.51 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.14 -0.50 50 0 2 0
26FEB26 15.50 C 0.00 0.00 0.00 1.90 -0.47 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.68 -0.44 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.48 -0.42 51 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.31 -0.41 52 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 1.16 -0.37 52 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.03 -0.32 53 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.91 -0.28 53 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.79 -0.26 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.69 -0.23 54 0 0 0
26FEB26 20.00 C 0.76 0.76 0.76 0.59 -0.21 53 3 3 +3
26FEB26 21.00 C 0.00 0.00 0.00 0.44 -0.17 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.33 -0.13 53 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.24 -0.10 53 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.17 -0.09 53 0 1 0
30MAR26 3.90 C 0.00 0.00 0.00 11.95 -0.70 68 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 11.82 -0.71 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 11.72 -0.71 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 11.62 -0.73 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 11.52 -0.78 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 11.42 -0.78 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 11.32 -0.74 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 11.22 -0.83 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.16 -0.73 53 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.02 -0.83 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.92 -0.75 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 10.86 -0.79 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 10.57 -0.75 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.37 -0.75 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.07 -0.85 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.84 -0.75 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.59 -0.77 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.33 -0.77 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.12 -0.79 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.89 -0.70 44 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 8.65 -0.70 53 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 8.36 -0.81 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.16 -0.68 51 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 7.84 -0.80 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 7.61 -0.78 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 7.44 -0.73 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.21 -0.72 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.84 -0.83 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.63 -0.79 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 6.36 -0.81 0 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 6.11 -0.84 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 5.90 -0.79 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.45 -0.82 33 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 5.04 -0.77 41 0 11 0
30MAR26 11.50 C 0.00 0.00 0.00 4.64 -0.72 44 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 4.27 -0.70 47 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 3.98 -0.58 51 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 3.57 -0.62 49 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 3.25 -0.58 50 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 2.95 -0.56 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.68 -0.52 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.42 -0.49 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.18 -0.48 51 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.96 -0.44 51 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 1.79 -0.40 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.63 -0.37 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.45 -0.38 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.34 -0.31 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.20 -0.28 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.07 -0.26 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.95 -0.24 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.84 -0.23 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.66 -0.19 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.52 -0.15 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.41 -0.12 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.32 -0.10 54 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 11.24 -0.81 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 11.23 -0.72 81 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.06 -0.81 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.95 -0.83 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.86 -0.85 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 10.59 -0.73 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.37 -0.84 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.09 -0.83 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.88 -0.79 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.64 -0.84 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.40 -0.79 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.18 -0.75 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.94 -0.72 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.65 -0.80 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.41 -0.89 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.16 -0.79 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.89 -0.82 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.65 -0.83 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.44 -0.80 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.21 -0.79 0 0 0 0
29JUN26 9.00 C 7.25 7.25 7.25 7.02 -0.76 40 1 2 +1
29JUN26 9.25 C 0.00 0.00 0.00 6.84 -0.73 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.59 -0.74 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.42 -0.72 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.19 -0.71 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.82 -0.67 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.38 -0.71 48 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.05 -0.61 50 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 4.67 -0.63 49 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.34 -0.62 50 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.04 -0.59 51 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 3.76 -0.59 51 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 3.48 -0.57 51 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 3.24 -0.54 52 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 3.01 -0.52 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.78 -0.51 53 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.61 -0.46 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.43 -0.45 54 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.24 -0.45 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.08 -0.44 54 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.91 -0.44 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.76 -0.35 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.63 -0.32 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.50 -0.36 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.37 -0.31 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.21 -0.26 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.99 -0.28 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.84 -0.24 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.73 -0.17 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.55 -0.76 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.34 -0.74 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.13 -0.71 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.92 -0.71 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.72 -0.75 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.52 -0.68 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.32 -0.67 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.91 -0.70 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.62 -0.65 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.24 -0.67 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.96 -0.55 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.64 -0.61 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.40 -0.52 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.10 -0.55 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.85 -0.54 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.63 -0.47 52 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 3.42 -0.49 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.18 -0.53 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.01 -0.48 52 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 2.85 -0.45 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.68 -0.46 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.53 -0.42 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.38 -0.43 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.26 -0.38 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.16 -0.37 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.03 -0.35 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.92 -0.31 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.68 -0.31 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.49 -0.26 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.31 -0.25 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.16 -0.22 55 0 0 0
TOTAL CALL 36 1,303 -2
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 218 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 209 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 169 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 116 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 93 0 16 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
27NOV25 13.50 P 0.00 0.00 0.00 0.03 +0.02 61 0 25 0
27NOV25 14.00 P 0.00 0.00 0.00 0.07 +0.04 61 0 41 0
27NOV25 14.50 P 0.15 0.15 0.15 0.14 +0.07 60 1 69 0
27NOV25 15.00 P 0.27 0.27 0.27 0.27 +0.12 61 1 28 0
27NOV25 15.50 P 0.40 0.40 0.40 0.47 +0.21 62 1 36 -1
27NOV25 16.00 P 0.60 0.75 0.60 0.73 +0.30 63 2 20 +1
27NOV25 16.50 P 0.91 0.91 0.91 1.05 +0.38 64 5 9 -3
27NOV25 17.00 P 0.00 0.00 0.00 1.43 +0.45 65 0 1 0
27NOV25 17.50 P 0.00 0.00 0.00 1.86 +0.53 69 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 2.32 +0.57 74 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.77 +0.61 74 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.31 +0.65 92 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.81 +0.71 101 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.33 +0.76 114 0 1 0
27NOV25 21.00 P 4.99 4.99 4.99 5.36 +0.69 137 1 2 0
27NOV25 22.00 P 0.00 0.00 0.00 6.39 +0.86 159 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.28 +0.72 146 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.28 +0.75 158 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 0.00 160 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 152 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
30DEC25 12.00 P 0.07 0.07 0.07 0.07 +0.01 54 1 4 +1
30DEC25 12.50 P 0.00 0.00 0.00 0.12 +0.03 54 0 10 0
30DEC25 13.00 P 0.00 0.00 0.00 0.19 +0.04 54 0 35 0
30DEC25 13.50 P 0.28 0.28 0.28 0.29 +0.07 54 2 16 0
30DEC25 14.00 P 0.40 0.40 0.40 0.41 +0.09 54 1 56 +1
30DEC25 14.50 P 0.00 0.00 0.00 0.57 +0.12 54 0 131 0
30DEC25 15.00 P 0.67 0.67 0.67 0.77 +0.17 55 1 41 +1
30DEC25 15.50 P 1.00 1.00 1.00 1.01 +0.22 55 1 16 +1
30DEC25 16.00 P 0.00 0.00 0.00 1.27 +0.27 55 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 1.58 +0.26 56 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 1.91 +0.39 56 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 2.28 +0.45 57 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.67 +0.52 58 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.08 +0.56 59 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.52 +0.59 61 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.97 +0.62 62 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.44 +0.62 65 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.40 +0.65 70 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.40 +0.73 78 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.42 +0.86 87 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.45 +0.79 97 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.09 +0.03 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.13 +0.03 53 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.20 +0.05 54 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.28 +0.07 54 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.38 +0.08 53 0 31 0
29JAN26 13.50 P 0.00 0.00 0.00 0.52 +0.12 54 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.68 +0.15 54 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.87 +0.19 54 0 14 0
29JAN26 15.00 P 1.00 1.07 1.00 1.10 +0.25 55 30 24 -6
29JAN26 15.50 P 0.00 0.00 0.00 1.35 +0.29 55 0 15 0
29JAN26 16.00 P 1.51 1.59 1.51 1.63 +0.34 56 30 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.93 +0.36 56 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.26 +0.38 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.61 +0.43 57 0 10 0
29JAN26 18.00 P 3.00 3.00 3.00 2.97 +0.44 57 10 14 -6
29JAN26 18.50 P 0.00 0.00 0.00 3.37 +0.48 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.74 +0.47 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.20 +0.54 60 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.63 +0.52 61 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.49 +0.56 61 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.41 +0.56 62 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.42 +0.65 69 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.46 +0.73 77 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.15 +0.04 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.21 +0.04 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.29 +0.06 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.40 +0.09 52 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.52 +0.10 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.67 +0.13 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.85 +0.17 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.06 +0.21 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.29 +0.25 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.54 +0.29 53 0 0 0
26FEB26 16.00 P 1.60 1.60 1.60 1.83 +0.33 54 4 44 +4
26FEB26 16.50 P 0.00 0.00 0.00 2.14 +0.36 55 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.46 +0.38 55 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.80 +0.39 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.17 +0.43 56 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.54 +0.42 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.94 +0.45 57 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.35 +0.48 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.77 +0.49 58 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.65 +0.53 60 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.46 +0.47 57 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.53 +0.63 65 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.46 +0.68 67 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 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 57 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.02 54 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 19 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.13 +0.04 53 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.18 +0.04 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.25 +0.06 53 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.33 +0.07 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.44 +0.09 53 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.56 +0.11 52 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.70 +0.13 52 0 32 0
30MAR26 13.50 P 0.00 0.00 0.00 0.87 +0.16 52 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.08 +0.21 53 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 1.29 +0.24 53 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.53 +0.26 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.82 +0.33 54 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.08 +0.33 54 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 2.40 +0.38 55 0 5 0
30MAR26 17.00 P 2.70 2.70 2.70 2.72 +0.39 55 20 20 0
30MAR26 17.50 P 0.00 0.00 0.00 3.06 +0.41 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.40 +0.40 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.78 +0.43 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.16 +0.44 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.56 +0.46 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.97 +0.50 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.82 +0.52 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.71 +0.55 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.63 +0.57 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.56 +0.60 64 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.02 54 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 +0.02 54 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 +0.03 54 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 +0.03 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 +0.04 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 +0.05 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 +0.05 53 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.46 +0.06 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.57 +0.06 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.71 +0.09 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 +0.09 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.03 +0.13 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.20 +0.12 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.41 +0.16 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.64 +0.18 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.89 +0.22 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.15 +0.25 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.44 +0.29 54 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.73 +0.31 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.04 +0.33 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.37 +0.36 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.71 +0.37 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.06 +0.39 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.43 +0.42 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.82 +0.44 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.20 +0.46 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.59 +0.45 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.40 +0.50 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.23 +0.52 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.08 +0.54 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.93 +0.54 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.04 54 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 +0.04 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 +0.04 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 +0.05 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 +0.05 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 +0.07 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 +0.06 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.70 +0.08 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.85 +0.10 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 +0.10 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.18 +0.13 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 +0.13 53 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.57 +0.15 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.79 +0.17 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.04 +0.20 53 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 2.28 +0.22 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.58 +0.27 54 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.89 +0.30 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.17 +0.30 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.51 +0.35 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 +0.34 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.17 +0.36 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.53 +0.37 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.89 +0.39 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.26 +0.41 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.64 +0.42 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.02 +0.44 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.82 +0.46 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.64 +0.48 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.46 +0.46 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.33 +0.52 60 0 0 0
TOTAL PUT 111 1,733 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 4.21
27NOV25 3.10 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.02 -0.04 95 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.82 -0.01 77 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.62 -0.01 59 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.52 -0.02 50 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 22 0
27NOV25 4.10 C 0.00 0.00 0.00 0.14 -0.02 26 0 10 0
27NOV25 4.20 C 0.00 0.00 0.00 0.08 -0.01 27 0 344 0
27NOV25 4.30 C 0.00 0.00 0.00 0.04 -0.01 28 0 242 0
27NOV25 4.40 C 0.00 0.00 0.00 0.02 0.00 30 0 44 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 170 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.12 -0.02 81 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.02 -0.02 73 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.92 -0.02 65 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.82 -0.02 55 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.03 -0.03 44 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.93 -0.02 39 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.83 -0.02 35 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.45 -0.02 27 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.29 -0.01 27 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.22 -0.01 26 0 210 0
30DEC25 4.20 C 0.14 0.14 0.14 0.15 -0.01 23 10 10 +10
30DEC25 4.30 C 0.00 0.00 0.00 0.11 -0.01 24 0 16 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 0.03 -0.01 24 0 50 0
30DEC25 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 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 30 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 43 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.14 -0.02 38 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.04 -0.04 34 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.94 -0.02 31 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.85 -0.02 33 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.76 -0.02 33 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.67 -0.02 32 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.27 -0.01 26 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.20 -0.02 24 0 110 0
29JAN26 4.30 C 0.00 0.00 0.00 0.16 -0.01 25 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.12 -0.01 24 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 -0.01 25 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 1.15 -0.01 34 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.96 -0.02 32 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 0.00 26 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 1.84 -0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.25 -0.01 25 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.15 -0.01 19 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.06 -0.02 27 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.87 -0.02 25 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.70 -0.01 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.61 -0.02 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.53 -0.03 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.23 -0.02 24 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.19 -0.02 24 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 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 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 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 47 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.20 -0.01 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.12 0.00 29 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.02 -0.01 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.94 0.00 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.01 26 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 0.00 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 0.00 26 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 0.03 0.00 27 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 28 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 1.20 -0.02 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.12 -0.02 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.03 -0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 0.00 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.01 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 0.00 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 +0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.59 -0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 -0.02 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 -0.02 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.01 25 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 0.13 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 0.00 27 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 10 3,310 +10
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
27NOV25 3.80 P 0.01 0.01 0.01 0.01 0.00 46 5 26 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 83 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 211 0
27NOV25 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 41 0
27NOV25 4.20 P 0.00 0.00 0.00 0.06 0.00 25 0 77 0
27NOV25 4.30 P 0.00 0.00 0.00 0.12 +0.01 25 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.20 +0.01 25 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.30 +0.02 34 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.49 +0.02 0 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.70 +0.03 63 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.80 +0.03 69 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.05 +0.03 84 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.32 +0.04 121 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.80 +0.03 123 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.05 +0.02 134 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.30 +0.03 145 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.80 +0.03 165 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.05 +0.03 174 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.02 0.00 26 0 49 0
30DEC25 3.90 P 0.04 0.04 0.04 0.03 0.00 24 70 168 +70
30DEC25 4.00 P 0.06 0.06 0.06 0.06 +0.01 26 10 126 0
30DEC25 4.10 P 0.00 0.00 0.00 0.09 +0.01 25 0 164 0
30DEC25 4.20 P 0.13 0.13 0.13 0.13 +0.01 25 10 36 +10
30DEC25 4.30 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.24 0.00 23 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.60 +0.02 29 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.70 +0.02 32 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.80 +0.03 36 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.05 +0.03 43 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.32 +0.04 59 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.55 +0.02 56 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.80 +0.03 62 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.05 +0.02 68 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.30 +0.03 73 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.80 +0.03 84 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.05 +0.03 88 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 0.00 25 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.06 0.00 25 0 4 0
29JAN26 4.00 P 0.00 0.00 0.00 0.09 0.00 25 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.13 0.00 25 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.17 0.00 25 0 122 0
29JAN26 4.30 P 0.00 0.00 0.00 0.22 0.00 24 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.29 +0.01 25 0 5 0
29JAN26 4.50 P 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.80 +0.02 29 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.05 +0.03 35 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.32 +0.04 47 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.05 +0.03 31 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.11 0.00 25 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 17 0
30MAR26 4.10 P 0.00 0.00 0.00 0.19 +0.01 26 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.23 0.00 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.29 +0.01 26 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.41 0.00 25 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.48 0.00 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.56 0.00 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.83 +0.02 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.07 +0.02 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.32 +0.04 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.55 +0.02 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.80 +0.03 40 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.05 +0.02 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.30 +0.03 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.80 +0.03 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.05 +0.03 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.27 +0.01 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.88 +0.03 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.10 +0.02 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.32 +0.01 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.55 0.00 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.80 +0.03 34 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.05 +0.02 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.30 +0.03 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.80 +0.03 45 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.05 +0.03 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 0.00 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 0.00 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.51 +0.01 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.63 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.14 +0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 +0.04 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.55 0.00 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.80 +0.03 29 0 0 0
TOTAL PUT 95 2,350 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 29.84
27NOV25 18.50 C 0.00 0.00 0.00 11.36 -0.40 111 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.86 -0.40 104 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.41 -0.35 140 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.86 -0.40 90 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.86 -0.40 77 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.09 -0.17 143 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.04 -0.22 119 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.86 -0.40 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.86 -0.40 0 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 3.86 -0.41 0 0 21 0
27NOV25 27.00 C 3.20 3.20 3.20 2.86 -0.41 0 3 160 0
27NOV25 28.00 C 0.00 0.00 0.00 1.92 -0.32 30 0 386 0
27NOV25 29.00 C 0.00 0.00 0.00 0.96 -0.37 20 0 492 0
27NOV25 30.00 C 0.35 0.35 0.28 0.30 -0.28 19 260 8,793 -258
27NOV25 31.00 C 0.10 0.10 0.08 0.05 -0.13 19 9 408 -8
27NOV25 32.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 672 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 165 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.55 -0.25 94 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.84 -0.45 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.50 -0.27 78 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.98 -0.29 70 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.41 -0.37 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.86 -0.43 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.14 -0.17 73 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.09 -0.21 61 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.04 -0.30 49 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.12 -0.22 48 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.07 -0.27 38 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.07 -0.36 31 0 160 0
30DEC25 27.00 C 0.00 0.00 0.00 3.05 -0.31 23 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.09 -0.39 18 0 602 0
30DEC25 29.00 C 0.00 0.00 0.00 1.25 -0.32 16 0 148 0
30DEC25 30.00 C 0.00 0.00 0.00 0.62 -0.25 15 0 799 0
30DEC25 31.00 C 0.00 0.00 0.00 0.26 -0.16 15 0 228 0
30DEC25 32.00 C 0.00 0.00 0.00 0.09 -0.08 15 0 177 0
30DEC25 33.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 39 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.78 +0.01 79 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.00 -0.37 47 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.78 -0.33 71 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.28 -0.05 68 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.14 -0.25 52 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.09 -0.39 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.21 -0.16 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.12 -0.22 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.07 -0.32 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.07 -0.36 19 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.08 -0.28 15 0 114 0
29JAN26 28.00 C 0.00 0.00 0.00 2.24 -0.24 17 0 45 0
29JAN26 29.00 C 1.52 1.52 1.52 1.47 -0.29 16 1 32 +1
29JAN26 30.00 C 0.89 0.89 0.89 0.86 -0.24 15 2 372 0
29JAN26 31.00 C 0.00 0.00 0.00 0.47 -0.16 16 0 397 0
29JAN26 32.00 C 0.00 0.00 0.00 0.22 -0.10 15 0 212 0
29JAN26 33.00 C 0.00 0.00 0.00 0.10 -0.04 16 0 75 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.78 -0.33 58 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.28 -0.13 55 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.14 -0.29 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.09 -0.39 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.21 -0.26 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.23 -0.22 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.24 -0.18 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.25 -0.18 22 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.20 -0.31 15 0 0 0
26FEB26 28.00 C 2.50 2.50 2.50 2.40 -0.31 16 2 17 +2
26FEB26 29.00 C 0.00 0.00 0.00 1.64 -0.28 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.05 -0.22 15 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 0.63 -0.17 15 0 43 0
26FEB26 32.00 C 0.00 0.00 0.00 0.35 -0.12 15 0 27 0
26FEB26 33.00 C 0.00 0.00 0.00 0.17 -0.09 15 0 13 0
26FEB26 34.00 C 0.00 0.00 0.00 0.08 -0.05 15 0 24 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.56 -0.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.30 -0.12 57 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.78 -0.20 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.08 -0.40 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.78 -0.33 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.28 -0.22 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.14 -0.37 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.12 -0.40 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.35 -0.19 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.23 -0.31 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.36 -0.26 25 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.41 -0.25 22 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.42 -0.31 18 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 2.64 -0.25 18 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 1.96 -0.19 18 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.44 -0.18 18 0 350 0
30MAR26 31.00 C 0.00 0.00 0.00 0.96 -0.12 18 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.61 -0.08 17 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.39 -0.05 17 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.24 -0.04 17 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.78 -0.29 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.17 -0.41 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.78 -0.33 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.28 -0.32 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.42 -0.20 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.40 -0.22 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.47 -0.20 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.47 -0.21 25 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 5.50 -0.23 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.56 -0.23 19 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.62 -0.29 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.88 -0.24 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.14 -0.26 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.58 -0.21 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.13 -0.16 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.77 -0.11 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.53 -0.07 16 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.35 -0.06 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.22 -0.04 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.14 -0.02 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.78 -0.29 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.17 -0.41 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.78 -0.33 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.28 -0.32 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.42 -0.20 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.40 -0.27 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.47 -0.20 26 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.47 -0.21 22 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.55 -0.26 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.56 -0.27 17 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.64 -0.33 15 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.99 -0.25 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.37 -0.19 17 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.84 -0.09 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.41 -0.10 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.02 -0.08 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.76 -0.04 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 -0.03 16 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 -0.01 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 -0.02 16 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 -0.01 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
TOTAL CALL 277 16,241 -263
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 189 0
27NOV25 26.00 P 0.02 0.02 0.02 0.01 0.00 41 20 469 -20
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,192 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 9,316 0
27NOV25 29.00 P 0.11 0.11 0.11 0.07 0.00 18 45 334 +20
27NOV25 30.00 P 0.39 0.47 0.39 0.41 +0.10 17 26 260 +11
27NOV25 31.00 P 1.15 1.15 1.15 1.19 +0.26 19 4 36 -4
27NOV25 32.00 P 0.00 0.00 0.00 2.16 +0.33 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 3.16 +0.34 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.28 +0.47 63 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.24 +0.43 67 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.24 +0.42 76 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.24 +0.42 85 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.24 +0.40 92 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.24 +0.43 100 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.24 +0.42 108 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 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 28 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 19 0 313 0
30DEC25 27.00 P 0.03 0.03 0.03 0.02 0.00 16 8 652 0
30DEC25 28.00 P 0.12 0.12 0.12 0.08 +0.02 15 24 611 -24
30DEC25 29.00 P 0.31 0.31 0.31 0.27 +0.07 15 10 242 -10
30DEC25 30.00 P 0.00 0.00 0.00 0.66 +0.16 15 0 60 0
30DEC25 31.00 P 0.00 0.00 0.00 1.35 +0.25 16 0 13 0
30DEC25 32.00 P 0.00 0.00 0.00 2.18 +0.29 15 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 3.16 +0.33 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.28 +0.45 32 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.24 +0.43 34 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.24 +0.42 39 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.24 +0.36 43 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.24 +0.40 47 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.24 +0.43 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.24 +0.42 55 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 271 0
29JAN26 28.00 P 0.00 0.00 0.00 0.17 +0.05 15 0 157 0
29JAN26 29.00 P 0.39 0.39 0.39 0.42 +0.11 16 42 415 0
29JAN26 30.00 P 0.00 0.00 0.00 0.83 +0.20 15 0 23 0
29JAN26 31.00 P 0.00 0.00 0.00 1.45 +0.23 15 0 25 0
29JAN26 32.00 P 0.00 0.00 0.00 2.23 +0.27 15 0 25 0
29JAN26 33.00 P 0.00 0.00 0.00 3.16 +0.30 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.28 +0.42 26 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.24 +0.40 28 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.24 +0.31 31 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.24 +0.36 35 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.24 +0.40 38 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.24 +0.41 41 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.24 +0.35 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 15 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.10 +0.02 15 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.25 +0.05 15 0 4 0
26FEB26 29.00 P 0.49 0.49 0.49 0.49 +0.06 15 3 6 +3
26FEB26 30.00 P 0.00 0.00 0.00 0.91 +0.12 15 0 19 0
26FEB26 31.00 P 0.00 0.00 0.00 1.50 +0.18 15 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 2.29 +0.25 15 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.17 +0.26 15 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.28 +0.41 23 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.24 +0.40 25 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.24 +0.31 28 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.24 +0.36 31 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.24 +0.40 34 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.24 +0.41 36 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.24 +0.35 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 558 0
30MAR26 26.00 P 0.12 0.15 0.12 0.12 +0.04 18 24 207 +11
30MAR26 27.00 P 0.23 0.23 0.23 0.24 +0.07 17 4 57 -4
30MAR26 28.00 P 0.00 0.00 0.00 0.44 +0.11 17 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.75 +0.17 17 0 17 0
30MAR26 30.00 P 0.00 0.00 0.00 1.22 +0.24 18 0 211 0
30MAR26 31.00 P 0.00 0.00 0.00 1.79 +0.29 18 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 2.48 +0.36 17 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.29 +0.33 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.28 +0.41 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.24 +0.39 23 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.24 +0.31 25 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.24 +0.36 28 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.24 +0.40 31 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.24 +0.41 33 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.24 +0.35 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 28 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.02 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 +0.04 16 0 504 0
29JUN26 26.00 P 0.31 0.31 0.30 0.31 +0.08 16 108 155 +108
29JUN26 27.00 P 0.00 0.00 0.00 0.53 +0.11 16 0 97 0
29JUN26 28.00 P 0.00 0.00 0.00 0.80 +0.11 16 0 52 0
29JUN26 29.00 P 0.00 0.00 0.00 1.23 +0.19 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.75 +0.25 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.36 +0.28 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.07 +0.23 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.78 +0.17 15 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.57 +0.12 13 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.58 +0.26 16 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.41 +0.17 12 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.38 +0.19 12 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.30 +0.07 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.27 +0.11 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.33 +0.24 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.02 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 +0.03 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 +0.05 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 +0.08 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 +0.13 17 0 200 0
29SEP26 27.00 P 0.00 0.00 0.00 0.74 +0.16 17 0 16 0
29SEP26 28.00 P 1.00 1.00 1.00 1.07 +0.19 17 8 8 +8
29SEP26 29.00 P 0.00 0.00 0.00 1.48 +0.21 17 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 2.00 +0.24 17 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.59 +0.32 16 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.33 +0.41 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.11 +0.35 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.82 +0.25 16 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.78 +0.34 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.67 +0.32 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.59 +0.34 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.44 +0.19 17 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.48 +0.23 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.48 +0.39 22 0 0 0
TOTAL PUT 326 18,899 +99
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$ 5.41
27NOV25 3.70 C 0.00 0.00 0.00 1.73 -0.17 140 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.63 -0.17 131 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.56 -0.13 155 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.41 -0.19 0 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.31 -0.18 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.23 -0.16 99 0 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.15 -0.14 110 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.04 -0.15 94 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 0.94 -0.15 86 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 0.83 -0.16 69 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 0.73 -0.16 61 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.64 -0.16 62 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.54 -0.16 54 0 34 0
27NOV25 5.00 C 0.00 0.00 0.00 0.44 -0.17 46 0 130 0
27NOV25 5.25 C 0.00 0.00 0.00 0.23 -0.14 39 0 450 0
27NOV25 5.50 C 0.14 0.14 0.11 0.10 -0.09 40 8 135 -1
27NOV25 5.75 C 0.04 0.04 0.03 0.03 -0.05 39 7 248 -2
27NOV25 6.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 390 0
27NOV25 6.25 C 0.01 0.01 0.01 0.01 0.00 54 10 182 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 314 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 21 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.13 -0.17 123 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.03 -0.17 117 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.93 -0.17 110 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.83 -0.17 105 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.73 -0.17 99 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.65 -0.15 115 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.54 -0.16 101 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.43 -0.17 84 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.33 -0.18 79 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.23 -0.20 74 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.15 -0.16 89 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.03 -0.18 65 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.93 -0.17 61 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.86 -0.15 80 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.74 -0.18 64 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.63 -0.18 49 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.56 -0.16 67 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.42 -0.18 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.34 -0.15 48 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.25 -0.16 50 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.15 -0.14 46 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 1.07 -0.13 49 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.97 -0.15 45 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.88 -0.13 44 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.79 -0.12 42 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.70 -0.12 40 0 13 0
30DEC25 4.90 C 0.00 0.00 0.00 0.62 -0.16 40 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.53 -0.16 37 0 49 0
30DEC25 5.25 C 0.00 0.00 0.00 0.37 -0.11 37 0 42 0
30DEC25 5.50 C 0.28 0.28 0.28 0.24 -0.09 37 6 105 0
30DEC25 5.75 C 0.17 0.17 0.17 0.15 -0.07 37 20 212 +20
30DEC25 6.00 C 0.11 0.11 0.09 0.09 -0.05 37 18 330 +15
30DEC25 6.25 C 0.00 0.00 0.00 0.05 -0.04 37 0 70 0
30DEC25 6.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 388 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.18 -0.12 41 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.09 -0.16 40 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.02 -0.11 43 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.93 -0.11 41 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.85 -0.11 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.77 -0.11 40 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.68 -0.13 37 0 5 0
29JAN26 5.00 C 0.61 0.61 0.61 0.62 -0.12 38 8 23 +8
29JAN26 5.25 C 0.00 0.00 0.00 0.46 -0.14 37 0 6 0
29JAN26 5.50 C 0.00 0.00 0.00 0.34 -0.09 37 0 130 0
29JAN26 5.75 C 0.28 0.28 0.28 0.24 -0.08 37 4 135 0
29JAN26 6.00 C 0.00 0.00 0.00 0.17 -0.06 38 0 5,018 0
29JAN26 6.25 C 0.00 0.00 0.00 0.11 -0.06 37 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.05 -0.03 38 0 51 0
29JAN26 7.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.02 -0.02 38 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.21 -0.17 39 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.15 -0.13 42 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.04 -0.15 38 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.96 -0.12 37 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.88 -0.15 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.79 -0.15 35 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.73 -0.14 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.67 -0.12 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.53 -0.10 37 0 15 0
26FEB26 5.50 C 0.00 0.00 0.00 0.40 -0.10 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.31 -0.08 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.23 -0.07 37 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.16 -0.07 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.12 -0.06 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.08 -0.05 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.86 -0.15 65 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.76 -0.15 62 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.67 -0.14 64 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.56 -0.15 54 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.47 -0.19 57 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.37 -0.15 53 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.28 -0.15 54 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.18 -0.15 51 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.08 -0.18 48 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.99 -0.14 49 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.89 -0.14 46 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.80 -0.14 45 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.70 -0.15 43 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 -0.12 46 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.52 -0.14 41 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.42 -0.14 39 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 -0.14 39 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.26 -0.13 40 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.19 -0.11 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.10 -0.12 39 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.03 -0.11 39 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.95 -0.11 38 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.88 -0.12 38 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.81 -0.12 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.75 -0.12 38 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.59 -0.12 36 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.50 -0.08 39 0 100 0
30MAR26 5.75 C 0.00 0.00 0.00 0.39 -0.07 38 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 0.31 -0.07 38 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.24 -0.07 38 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 382 0
30MAR26 6.75 C 0.14 0.14 0.14 0.14 -0.05 38 5 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 -0.03 38 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.02 37 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.88 -0.13 68 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.78 -0.13 64 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.69 -0.13 64 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.59 -0.13 61 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.49 -0.17 57 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.40 -0.13 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.30 -0.13 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.21 -0.13 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.11 -0.15 50 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.03 -0.12 52 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.93 -0.13 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.84 -0.13 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.76 -0.12 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.67 -0.13 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.58 -0.13 45 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.49 -0.14 44 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.41 -0.14 44 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.33 -0.14 43 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.25 -0.14 42 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.18 -0.14 42 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.10 -0.14 41 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.03 -0.15 41 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.97 -0.14 41 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.90 -0.14 40 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.85 -0.13 41 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 0.71 -0.13 40 0 58 0
29JUN26 5.50 C 0.00 0.00 0.00 0.59 -0.12 40 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.49 -0.10 40 0 69 0
29JUN26 6.00 C 0.00 0.00 0.00 0.40 -0.09 39 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.33 -0.08 39 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.27 -0.07 39 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 -0.06 39 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.04 39 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.03 39 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.53 -0.14 43 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.46 -0.14 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.38 -0.14 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.31 -0.14 42 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.24 -0.14 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.17 -0.15 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.11 -0.14 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.05 -0.14 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.99 -0.13 41 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.94 -0.12 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.81 -0.12 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.70 -0.11 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.61 -0.09 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.52 -0.09 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.45 -0.08 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 -0.07 40 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 -0.07 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.05 40 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.05 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.04 39 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 20 0
TOTAL CALL 86 12,376 +40
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 76 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 62 0 59 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 886 0
27NOV25 5.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 159 0
27NOV25 5.25 P 0.00 0.00 0.00 0.06 +0.03 37 0 268 0
27NOV25 5.50 P 0.00 0.00 0.00 0.17 +0.07 35 0 254 0
27NOV25 5.75 P 0.00 0.00 0.00 0.36 +0.12 36 0 225 0
27NOV25 6.00 P 0.00 0.00 0.00 0.59 +0.15 0 0 110 0
27NOV25 6.25 P 0.00 0.00 0.00 0.84 +0.16 0 0 5 0
27NOV25 6.50 P 0.00 0.00 0.00 1.09 +0.17 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.35 +0.16 81 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.59 +0.14 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.84 +0.18 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.09 +0.18 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.35 +0.13 120 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.59 +0.17 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.84 +0.18 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 3.09 +0.17 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 101 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 92 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
30DEC25 4.40 P 0.02 0.02 0.02 0.01 0.00 35 5 38 +5
30DEC25 4.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 259 0
30DEC25 4.60 P 0.03 0.03 0.03 0.03 +0.01 38 50 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 +0.01 37 0 199 0
30DEC25 4.80 P 0.00 0.00 0.00 0.06 +0.02 38 0 127 0
30DEC25 4.90 P 0.00 0.00 0.00 0.08 +0.03 38 0 617 0
30DEC25 5.00 P 0.10 0.10 0.10 0.10 +0.03 37 1 915 0
30DEC25 5.25 P 0.17 0.17 0.17 0.18 +0.04 36 80 339 +80
30DEC25 5.50 P 0.00 0.00 0.00 0.30 +0.06 35 0 110 0
30DEC25 5.75 P 0.00 0.00 0.00 0.47 +0.10 37 0 158 0
30DEC25 6.00 P 0.00 0.00 0.00 0.66 +0.12 37 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.85 +0.11 30 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.09 +0.12 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.35 +0.16 42 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.59 +0.14 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.86 +0.16 57 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.09 +0.14 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.35 +0.13 61 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.59 +0.17 0 0 0 -5
30DEC25 8.25 P 0.00 0.00 0.00 2.86 +0.16 76 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.10 +0.15 74 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 55 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 +0.02 38 0 25 0
29JAN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 36 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.11 +0.02 37 0 150 0
29JAN26 4.90 P 0.00 0.00 0.00 0.14 +0.04 38 0 272 0
29JAN26 5.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 346 0
29JAN26 5.25 P 0.00 0.00 0.00 0.26 +0.05 36 0 120 0
29JAN26 5.50 P 0.00 0.00 0.00 0.38 +0.06 36 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.54 +0.08 37 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 0.70 +0.07 34 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.90 +0.09 34 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.15 +0.14 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.35 +0.12 34 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.62 +0.16 44 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.86 +0.16 46 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.10 +0.15 46 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.35 +0.13 50 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.59 +0.17 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.86 +0.16 61 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.10 +0.15 60 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.10 +0.02 37 0 18 0
26FEB26 4.70 P 0.00 0.00 0.00 0.12 +0.02 36 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.14 +0.02 35 0 100 0
26FEB26 4.90 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 +0.05 36 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.44 +0.07 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.60 +0.08 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.75 +0.07 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.96 +0.10 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.18 +0.12 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.37 +0.10 35 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.62 +0.13 39 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.87 +0.15 43 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.10 +0.15 41 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.35 +0.13 44 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.59 +0.16 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 36 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 +0.01 37 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 +0.02 39 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 +0.01 38 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 +0.01 37 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.14 +0.03 37 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 +0.03 37 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 +0.03 37 0 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.23 +0.03 37 0 120 0
30MAR26 5.00 P 0.00 0.00 0.00 0.27 +0.04 37 0 227 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 +0.06 37 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 +0.06 37 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.66 +0.07 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.83 +0.08 38 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.02 +0.10 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.21 +0.10 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.42 +0.10 38 0 100 0
30MAR26 7.00 P 0.00 0.00 0.00 1.66 +0.13 41 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.88 +0.12 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 +0.12 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.35 +0.13 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.59 +0.13 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.86 +0.16 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.10 +0.15 48 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 39 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 40 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 40 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.01 39 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 38 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.01 38 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.03 38 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 +0.03 38 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 +0.04 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 +0.05 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.05 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 +0.05 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 +0.05 37 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.62 +0.07 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.76 +0.07 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.92 +0.09 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 +0.10 37 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 +0.11 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 +0.11 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.65 +0.12 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.86 +0.13 33 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.07 +0.14 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.28 +0.14 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.73 +0.14 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.19 +0.13 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.03 39 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.04 39 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.04 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.04 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.04 38 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.05 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.06 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.06 38 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.07 38 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.07 38 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 +0.08 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 +0.08 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 +0.09 37 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 +0.10 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 +0.10 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 +0.12 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 +0.13 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 +0.12 35 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.14 +0.14 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 +0.14 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 +0.13 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.77 +0.13 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.00 +0.13 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.23 +0.14 0 0 60 0
TOTAL PUT 136 15,892 +80
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$ 49.18
27NOV25 17.00 C 0.00 0.00 0.00 32.19 -1.73 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 31.70 -1.72 223 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 31.20 -1.72 215 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 30.70 -1.72 208 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 30.20 -1.72 200 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 29.70 -1.72 193 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 29.20 -1.72 185 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 28.20 -1.72 169 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 27.20 -1.72 152 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 26.20 -1.72 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 25.20 -1.72 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 24.20 -1.72 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 23.20 -1.73 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 22.20 -1.73 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 21.20 -1.73 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 20.21 -1.72 118 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 19.21 -1.72 109 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 18.21 -1.72 100 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 17.21 -1.72 90 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 16.21 -1.72 80 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 15.21 -1.72 67 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 14.21 -1.72 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 13.21 -1.72 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 12.21 -1.73 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 11.21 -1.73 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 10.21 -1.73 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 9.40 -1.54 88 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 8.22 -1.85 44 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 7.22 -1.72 37 0 7 0
27NOV25 43.00 C 0.00 0.00 0.00 6.20 -1.75 0 0 1 0
27NOV25 44.00 C 0.00 0.00 0.00 5.27 -1.69 41 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 4.33 -1.60 40 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 3.45 -1.72 40 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 2.59 -1.57 38 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 1.90 -1.28 39 0 0 0
27NOV25 49.00 C 1.47 1.47 1.47 1.34 -1.08 39 1 10 +1
27NOV25 50.00 C 1.20 1.27 0.80 0.90 -0.88 40 19 166 +1
27NOV25 52.50 C 0.48 0.48 0.24 0.28 -0.44 41 69 357 -2
27NOV25 55.00 C 0.19 0.19 0.08 0.06 -0.15 41 25 105 -9
27NOV25 57.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 164 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 153 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 33.25 -1.72 112 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 32.75 -1.72 104 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 32.25 -1.72 91 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 31.75 -1.72 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 31.25 -1.73 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 30.76 -1.72 98 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 30.26 -1.72 91 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 29.76 -1.72 78 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 29.26 -1.72 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 28.27 -1.72 85 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 27.27 -1.72 66 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 26.27 -1.73 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 25.28 -1.72 68 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 24.28 -2.50 0 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 23.21 -1.95 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.23 -1.75 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.29 -1.71 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.44 -1.94 85 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.30 -1.88 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.34 -1.85 60 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.31 -1.66 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.34 -1.70 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 15.32 -1.72 35 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.32 -1.75 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.21 -1.87 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.69 -1.33 62 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.41 -1.62 41 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.22 -2.25 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.40 -1.71 32 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 8.80 -1.69 47 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.71 -1.70 40 0 6 0
30DEC25 43.00 C 0.00 0.00 0.00 6.99 -1.35 43 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 6.00 -1.69 38 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.08 -1.75 35 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 4.44 -1.22 37 0 33 0
30DEC25 47.00 C 3.63 3.63 3.63 3.77 -1.27 36 1 47 +1
30DEC25 48.00 C 3.10 3.10 3.10 3.23 -1.25 37 2 77 +2
30DEC25 49.00 C 0.00 0.00 0.00 2.70 -1.01 37 0 40 0
30DEC25 50.00 C 0.00 0.00 0.00 2.23 -0.94 37 0 106 0
30DEC25 52.50 C 1.53 1.53 1.24 1.37 -0.68 38 6 104 +1
30DEC25 55.00 C 0.87 0.87 0.70 0.78 -0.49 38 5 138 -2
30DEC25 57.50 C 0.60 0.60 0.53 0.41 -0.31 38 2 62 0
30DEC25 60.00 C 0.29 0.29 0.29 0.21 -0.18 38 2 51 +2
30DEC25 62.50 C 0.24 0.24 0.24 0.10 -0.10 38 1 7 -1
30DEC25 65.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 12.69 -1.54 44 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.58 -1.54 35 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.45 -2.02 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.99 -1.39 42 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.09 -1.40 40 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.37 -1.04 42 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.37 -1.43 38 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.70 -1.33 39 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 5.79 -1.44 36 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 5.47 -1.02 41 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 4.70 -1.11 38 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 4.14 -1.05 38 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 3.63 -0.96 38 0 144 0
29JAN26 50.00 C 0.00 0.00 0.00 3.15 -0.91 38 0 56 0
29JAN26 52.50 C 2.70 2.70 2.70 2.19 -0.79 38 1 16 0
29JAN26 55.00 C 1.62 1.62 1.48 1.51 -0.64 39 8 18 -7
29JAN26 57.50 C 1.21 1.21 0.94 1.01 -0.47 39 25 29 +5
29JAN26 60.00 C 0.93 0.93 0.93 0.65 -0.34 39 2 4 -1
29JAN26 62.50 C 0.54 0.54 0.54 0.41 -0.23 39 10 7 -10
29JAN26 65.00 C 0.00 0.00 0.00 0.25 -0.16 39 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.15 -0.11 39 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 0.09 -0.07 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.05 -0.05 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.15 -1.64 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.54 -1.59 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.18 -1.42 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.39 -1.42 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.87 -1.17 38 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.25 -1.24 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.75 -1.02 41 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 5.75 -1.38 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.30 -1.18 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.79 -0.99 38 0 0 0
26FEB26 49.00 C 4.30 4.30 4.30 4.29 -0.95 38 15 15 +15
26FEB26 50.00 C 3.61 3.61 3.61 3.82 -0.92 38 15 15 +15
26FEB26 52.50 C 0.00 0.00 0.00 2.84 -0.81 38 0 29 0
26FEB26 55.00 C 2.44 2.44 1.93 2.08 -0.69 38 17 31 +16
26FEB26 57.50 C 0.00 0.00 0.00 1.53 -0.55 39 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 1.08 -0.42 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.75 -0.32 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.51 -0.24 39 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.35 -0.17 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.23 -0.13 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.15 -0.09 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.10 -0.06 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 31.41 -1.72 47 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 30.92 -1.72 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.42 -1.72 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 29.93 -1.72 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.44 -1.72 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.45 -1.72 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.46 -1.72 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.47 -1.73 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.49 -1.72 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.50 -2.28 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.52 -1.72 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.72 -1.63 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.56 -1.71 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.58 -1.80 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.84 -1.52 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.65 -1.70 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.40 -2.16 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.89 -1.64 44 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.05 -1.63 46 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 15.34 -1.33 49 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 13.90 -1.88 35 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 13.35 -1.51 43 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 12.24 -1.63 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.67 -1.50 42 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 10.56 -1.64 37 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 9.73 -1.81 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.47 -1.15 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.56 -1.05 40 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 8.06 -1.04 41 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 7.41 -0.97 41 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.68 -1.12 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.86 -1.35 37 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.46 -1.15 39 0 530 0
30MAR26 49.00 C 4.83 4.83 4.83 4.87 -1.20 38 1 400 0
30MAR26 50.00 C 4.38 4.38 4.38 4.51 -1.01 39 2 174 0
30MAR26 52.50 C 0.00 0.00 0.00 3.55 -0.86 39 0 183 0
30MAR26 55.00 C 3.10 3.10 3.10 2.72 -0.73 39 1 150 +1
30MAR26 57.50 C 0.00 0.00 0.00 2.12 -0.57 39 0 35 0
30MAR26 60.00 C 0.00 0.00 0.00 1.63 -0.48 40 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 1.22 -0.38 39 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.90 -0.30 39 0 15 0
30MAR26 67.50 C 0.77 0.77 0.77 0.66 -0.24 39 15 15 +15
30MAR26 70.00 C 0.00 0.00 0.00 0.48 -0.19 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.35 -0.14 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.25 -0.11 39 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 26.69 -1.72 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.72 -1.71 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.75 -2.03 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.79 -1.71 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.84 -1.70 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.89 -1.69 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.95 -1.68 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.02 -1.67 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.11 -1.66 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.21 -1.64 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.28 -1.83 37 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.43 -1.61 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.60 -1.48 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.79 -1.55 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.00 -1.38 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.12 -1.43 37 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.46 -1.45 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.04 -1.09 41 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.04 -1.37 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.36 -1.34 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.72 -1.29 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.10 -1.25 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.52 -1.01 38 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 7.81 -1.31 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.37 -1.28 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.05 -0.90 39 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.43 -0.97 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.15 -0.85 39 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 4.94 -0.75 38 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 4.14 -0.73 38 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 3.38 -0.66 38 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.78 -0.57 38 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 2.32 -0.48 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.88 -0.43 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.52 -0.36 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.19 -0.34 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.96 -0.24 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.77 -0.20 38 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 17.42 -1.69 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.57 -1.62 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.75 -1.59 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.94 -1.58 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.21 -1.50 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.25 -1.84 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.69 -1.49 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.04 -1.41 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.30 -1.45 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.88 -1.20 39 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 10.06 -1.36 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.61 -1.16 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.91 -1.28 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.38 -1.24 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.86 -1.22 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.39 -1.17 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.06 -0.98 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.50 -1.09 38 0 0 0
29SEP26 52.50 C 5.50 5.50 5.50 5.64 -0.77 39 2 12 +2
29SEP26 55.00 C 4.70 4.70 4.70 4.81 -0.77 39 1 107 +1
29SEP26 57.50 C 4.09 4.09 4.09 4.07 -0.68 39 1 20 -1
29SEP26 60.00 C 0.00 0.00 0.00 3.44 -0.73 39 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 2.88 -0.67 38 0 0 0
29SEP26 65.00 C 2.80 2.82 2.76 2.43 -0.57 38 16 8 +8
29SEP26 67.50 C 0.00 0.00 0.00 2.02 -0.54 38 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.66 -0.49 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.38 -0.40 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.17 -0.32 38 0 0 0
TOTAL CALL 265 6,372 +53
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
27NOV25 42.00 P 0.06 0.06 0.06 0.01 0.00 43 1 109 -1
27NOV25 43.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 53 0
27NOV25 44.00 P 0.09 0.12 0.09 0.06 +0.04 42 3 96 0
27NOV25 45.00 P 0.17 0.17 0.17 0.12 +0.08 41 1 201 -1
27NOV25 46.00 P 0.31 0.33 0.31 0.24 +0.16 41 41 87 -30
27NOV25 47.00 P 0.32 0.50 0.32 0.42 +0.25 40 5 161 -2
27NOV25 48.00 P 0.46 0.78 0.46 0.76 +0.44 42 24 195 +18
27NOV25 49.00 P 0.90 1.32 0.80 1.20 +0.64 42 5 117 -1
27NOV25 50.00 P 0.00 0.00 0.00 1.69 +0.77 40 0 138 0
27NOV25 52.50 P 3.42 3.50 3.42 3.60 +1.27 43 42 144 -42
27NOV25 55.00 P 0.00 0.00 0.00 6.03 +1.64 57 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 8.32 +1.70 0 0 3 0
27NOV25 60.00 P 0.00 0.00 0.00 10.82 +1.72 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 13.72 +1.77 115 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 15.82 +1.72 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 18.32 +1.72 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 20.82 +1.72 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 23.32 +1.72 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 25.82 +1.72 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 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 67 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 14 0
30DEC25 39.00 P 0.17 0.17 0.17 0.08 +0.04 38 1 14 +1
30DEC25 40.00 P 0.00 0.00 0.00 0.13 +0.06 38 0 82 0
30DEC25 41.00 P 0.00 0.00 0.00 0.20 +0.08 38 0 45 0
30DEC25 42.00 P 0.40 0.42 0.40 0.30 +0.12 38 9 64 0
30DEC25 43.00 P 0.55 0.55 0.55 0.45 +0.18 38 1 115 0
30DEC25 44.00 P 0.00 0.00 0.00 0.63 +0.23 38 0 61 0
30DEC25 45.00 P 0.92 1.01 0.92 0.87 +0.31 38 72 171 +67
30DEC25 46.00 P 1.00 1.18 1.00 1.17 +0.40 38 17 100 +6
30DEC25 47.00 P 1.42 1.50 1.42 1.49 +0.46 38 3 118 +3
30DEC25 48.00 P 1.62 1.98 1.62 1.90 +0.57 38 18 179 +1
30DEC25 49.00 P 2.28 2.57 2.28 2.37 +0.67 38 23 36 +19
30DEC25 50.00 P 2.65 2.90 2.65 2.90 +0.75 38 13 146 -5
30DEC25 52.50 P 0.00 0.00 0.00 4.52 +1.01 38 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 6.37 +1.08 37 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 8.82 +1.48 44 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.96 +1.36 41 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 13.72 +1.72 56 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.82 +1.32 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.32 +1.72 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.82 +1.72 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.32 +1.72 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.82 +1.72 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.14 +0.05 39 0 9 0
29JAN26 38.00 P 0.00 0.00 0.00 0.21 +0.07 39 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.30 +0.10 39 0 5 0
29JAN26 40.00 P 0.00 0.00 0.00 0.41 +0.13 39 0 17 0
29JAN26 41.00 P 0.00 0.00 0.00 0.56 +0.17 39 0 2 0
29JAN26 42.00 P 0.00 0.00 0.00 0.74 +0.21 39 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 0.96 +0.27 39 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 1.22 +0.34 39 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 1.51 +0.40 39 0 11 0
29JAN26 46.00 P 1.75 1.97 1.75 1.86 +0.51 39 2 20 +1
29JAN26 47.00 P 0.00 0.00 0.00 2.24 +0.57 39 0 20 0
29JAN26 48.00 P 0.00 0.00 0.00 2.67 +0.63 39 0 207 0
29JAN26 49.00 P 3.24 3.24 3.24 3.14 +0.69 38 1 25 -1
29JAN26 50.00 P 3.55 3.55 3.55 3.70 +0.81 39 1 127 -1
29JAN26 52.50 P 0.00 0.00 0.00 5.25 +0.94 39 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 6.80 +0.80 36 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 9.14 +1.22 41 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.51 +1.46 45 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.88 +1.67 48 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.34 +1.71 53 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.40 +1.47 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.82 +1.72 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.32 +1.72 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.82 +1.72 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.53 +0.14 39 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.68 +0.18 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.88 +0.23 39 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 1.10 +0.29 39 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 1.37 +0.35 39 0 11 0
26FEB26 44.00 P 0.00 0.00 0.00 1.65 +0.41 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 1.97 +0.45 39 0 32 0
26FEB26 46.00 P 0.00 0.00 0.00 2.33 +0.51 38 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 2.75 +0.60 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 3.20 +0.65 38 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 3.68 +0.70 38 0 31 0
26FEB26 50.00 P 4.38 4.38 4.38 4.24 +0.80 39 1 60 -1
26FEB26 52.50 P 0.00 0.00 0.00 5.77 +0.91 39 0 1 0
26FEB26 55.00 P 0.00 0.00 0.00 7.69 +1.18 41 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.52 +1.15 40 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.81 +1.40 43 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.88 +1.30 42 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.34 +1.51 46 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.60 +1.34 45 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.06 +1.91 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.32 +1.67 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.82 +1.72 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
30MAR26 28.00 P 0.16 0.16 0.16 0.03 +0.01 41 6 50 +6
30MAR26 29.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.12 +0.04 39 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.17 +0.06 39 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.23 +0.07 39 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.30 +0.08 39 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.41 +0.12 39 0 331 0
30MAR26 37.00 P 0.00 0.00 0.00 0.52 +0.13 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.67 +0.17 39 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.84 +0.20 39 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 1.01 +0.24 39 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 1.27 +0.31 39 0 2 0
30MAR26 42.00 P 1.68 1.68 1.68 1.54 +0.34 40 1 9 -1
30MAR26 43.00 P 1.98 1.98 1.98 1.84 +0.38 40 1 247 0
30MAR26 44.00 P 2.29 2.29 2.29 2.18 +0.46 40 2 223 0
30MAR26 45.00 P 2.67 2.67 2.61 2.54 +0.53 40 78 156 +60
30MAR26 46.00 P 0.00 0.00 0.00 2.91 +0.57 39 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 3.34 +0.59 39 0 145 0
30MAR26 48.00 P 0.00 0.00 0.00 3.72 +0.63 38 0 566 0
30MAR26 49.00 P 4.10 4.10 4.10 4.22 +0.71 39 2 401 0
30MAR26 50.00 P 0.00 0.00 0.00 4.87 +0.88 39 0 245 0
30MAR26 52.50 P 0.00 0.00 0.00 6.33 +1.01 39 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 7.80 +0.80 37 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 9.66 +0.86 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.92 +1.22 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.07 +1.39 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.41 +1.58 42 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.70 +1.44 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.06 +1.78 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.33 +1.68 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.82 +1.71 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 +0.04 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.21 +0.06 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.27 +0.06 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.35 +0.08 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.45 +0.10 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.56 +0.13 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.72 +0.16 38 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.87 +0.18 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 1.03 +0.21 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.24 +0.25 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.46 +0.27 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.78 +0.34 39 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 2.05 +0.39 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.40 +0.48 39 0 2 0
29JUN26 43.00 P 2.75 2.75 2.75 2.74 +0.46 39 1 1 +1
29JUN26 44.00 P 3.12 3.12 3.12 3.10 +0.47 39 2 2 +2
29JUN26 45.00 P 3.53 3.53 3.53 3.52 +0.57 39 1 6 +1
29JUN26 46.00 P 0.00 0.00 0.00 3.91 +0.57 38 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 4.34 +0.61 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.95 +0.77 39 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 5.30 +0.66 38 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 5.70 +0.45 37 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 7.48 +0.90 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.09 +1.09 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.99 +1.26 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.83 +1.21 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.60 +1.23 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.72 +1.33 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.91 +1.44 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.18 +1.51 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.51 +1.57 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.90 +1.60 38 0 0 0
29SEP26 33.00 P 1.14 1.14 1.14 0.96 +0.10 38 2 8 +2
29SEP26 34.00 P 0.00 0.00 0.00 1.19 +0.17 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.41 +0.19 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.60 +0.21 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.87 +0.25 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.13 +0.24 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.46 +0.31 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.84 +0.31 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 3.23 +0.43 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.65 +0.52 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.06 +0.50 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.48 +0.53 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.95 +0.58 39 0 10 0
29SEP26 46.00 P 4.94 4.94 4.94 5.50 +0.68 39 3 33 +3
29SEP26 47.00 P 5.43 5.43 5.43 5.89 +0.60 38 2 23 +2
29SEP26 48.00 P 0.00 0.00 0.00 6.45 +0.77 38 0 3 0
29SEP26 49.00 P 6.62 6.62 6.62 6.91 +0.65 38 4 4 0
29SEP26 50.00 P 0.00 0.00 0.00 7.55 +0.78 38 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 9.19 +0.94 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.71 +1.01 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.49 +0.97 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.36 +1.06 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.29 +1.11 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.34 +1.22 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.41 +1.24 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.57 +1.33 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.75 +1.35 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.00 +1.43 38 0 0 0
TOTAL PUT 389 8,128 +107
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$ 52.60
27NOV25 36.00 C 0.00 0.00 0.00 16.63 -1.25 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 15.63 -1.26 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.63 -1.26 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.63 -1.26 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.63 -1.26 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 11.64 -1.25 58 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.64 -1.25 51 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 9.64 -1.25 45 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 8.64 -1.25 39 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 7.64 -1.52 32 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 6.64 -1.26 0 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 5.60 -1.46 0 0 110 0
27NOV25 48.00 C 0.00 0.00 0.00 4.60 -1.48 0 0 16 0
27NOV25 49.00 C 0.00 0.00 0.00 3.68 -1.40 26 0 13 0
27NOV25 50.00 C 0.00 0.00 0.00 2.76 -1.29 26 0 225 0
27NOV25 52.50 C 1.31 1.31 0.97 1.04 -0.93 29 13 108 +8
27NOV25 55.00 C 0.35 0.35 0.32 0.25 -0.40 30 90 308 -31
27NOV25 57.50 C 0.07 0.07 0.06 0.04 -0.10 31 6 107 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 110 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 52 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 151 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 133 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 29.69 -1.18 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 28.70 -1.25 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 27.70 -1.25 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 26.71 -1.25 70 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.71 -1.25 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.71 -1.26 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.72 -1.25 56 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.72 -1.26 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.73 -1.25 53 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.73 -1.25 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.15 -1.28 94 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 18.74 -1.25 41 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 17.74 -1.26 0 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 16.75 -1.25 39 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.75 -1.25 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.76 -1.25 35 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.76 -1.25 28 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.77 -1.25 31 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 11.97 -1.05 48 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 11.03 -0.86 47 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 10.02 -1.02 42 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.09 -1.24 41 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.86 -1.50 27 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 6.89 -1.25 25 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 6.05 -1.37 28 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 5.19 -1.12 28 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 4.39 -1.23 28 0 12 0
30DEC25 50.00 C 0.00 0.00 0.00 3.61 -1.11 27 0 3 0
30DEC25 52.50 C 0.00 0.00 0.00 2.14 -0.82 27 0 42 0
30DEC25 55.00 C 1.12 1.17 1.12 1.10 -0.59 27 4 52 +1
30DEC25 57.50 C 0.00 0.00 0.00 0.51 -0.36 27 0 44 0
30DEC25 60.00 C 0.00 0.00 0.00 0.23 -0.18 28 0 107 0
30DEC25 62.50 C 0.00 0.00 0.00 0.09 -0.08 28 0 34 0
30DEC25 65.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.21 -0.97 41 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.30 -1.12 40 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.33 -0.71 38 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.37 -0.96 35 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.45 -0.91 34 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.56 -0.74 32 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.70 -1.13 31 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.74 -1.03 28 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 4.90 -1.27 27 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.28 -1.05 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 2.88 -0.82 28 0 100 0
29JAN26 55.00 C 0.00 0.00 0.00 1.79 -0.63 28 0 114 0
29JAN26 57.50 C 0.00 0.00 0.00 1.07 -0.46 28 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 0.62 -0.29 28 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.34 -0.17 28 0 2 0
29JAN26 65.00 C 0.00 0.00 0.00 0.17 -0.10 28 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.09 -0.05 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 41.00 C 0.00 0.00 0.00 12.47 -1.01 39 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.51 -1.14 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.57 -0.53 35 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.65 -0.68 33 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.77 -1.14 32 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.92 -0.68 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.86 -1.08 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.16 -0.79 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.52 -0.71 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.81 -1.03 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.36 -0.91 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 2.35 -0.66 28 0 300 0
26FEB26 57.50 C 0.00 0.00 0.00 1.56 -0.48 28 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 0.99 -0.34 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.60 -0.24 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.36 -0.15 28 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.20 -0.10 28 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.89 -1.26 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.91 -1.25 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.92 -1.25 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.93 -1.25 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.94 -1.26 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.96 -1.25 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.97 -1.25 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.98 -1.26 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.00 -1.25 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.01 -1.26 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.15 -1.28 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.89 -1.24 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.95 -1.40 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 16.96 -1.37 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.02 -1.34 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.98 -1.46 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.15 -1.46 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.25 -1.52 28 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 12.47 -1.27 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.51 -1.33 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.57 -1.34 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.11 -0.95 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.80 -1.25 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.15 -1.45 29 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.29 -1.50 27 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.81 -0.88 30 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 5.98 -1.38 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.54 -0.93 30 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 4.19 -0.82 30 0 0 0
30MAR26 55.00 C 3.00 3.00 3.00 3.09 -0.71 30 3 4 +3
30MAR26 57.50 C 0.00 0.00 0.00 2.29 -0.52 30 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 1.62 -0.42 30 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 1.12 -0.38 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.76 -0.29 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.51 -0.21 30 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.33 -0.16 30 0 48 0
30MAR26 72.50 C 0.00 0.00 0.00 0.21 -0.12 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.14 -0.08 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.09 -0.05 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.12 -1.26 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.21 -1.19 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.30 -1.12 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.40 -1.05 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.39 -1.17 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.39 -1.25 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.47 -1.23 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.15 -1.56 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.64 -1.22 35 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.79 -1.14 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.91 -1.13 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.03 -1.11 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 13.17 -1.13 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.24 -1.21 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.44 -1.15 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.66 -1.18 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.01 -1.04 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.33 -0.94 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 8.64 -0.94 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.99 -0.89 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.37 -0.86 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.78 -0.87 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 5.39 -0.90 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 4.33 -0.59 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 3.42 -0.51 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.75 -0.45 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.15 -0.36 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 1.67 -0.27 32 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 1.28 -0.21 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.96 -0.19 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.73 -0.15 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.54 -0.10 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.40 -0.08 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.20 -1.19 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.40 -1.19 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.66 -1.15 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.92 -1.15 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.22 -1.12 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.55 -1.11 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.94 -1.30 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.44 -1.02 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.68 -1.08 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.26 -0.90 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.72 -0.88 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.56 -0.74 32 0 0 0
29SEP26 55.00 C 5.50 5.50 5.50 5.33 -1.05 31 1 2 +1
29SEP26 57.50 C 0.00 0.00 0.00 4.44 -0.78 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.79 -0.56 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.11 -0.63 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.54 -0.59 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.09 -0.48 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.69 -0.45 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.37 -0.38 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.08 -0.32 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.86 -0.29 31 0 0 0
TOTAL CALL 117 3,089 -18
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 42 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 106 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 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 31 0 82 0
27NOV25 48.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 173 0
27NOV25 49.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 266 0
27NOV25 50.00 P 0.20 0.22 0.18 0.18 +0.10 30 32 1,115 +12
27NOV25 52.50 P 0.80 0.87 0.80 0.96 +0.43 31 5 174 -5
27NOV25 55.00 P 2.61 2.61 2.61 2.61 +0.89 30 1 55 -1
27NOV25 57.50 P 0.00 0.00 0.00 5.03 +1.24 42 0 1 0
27NOV25 60.00 P 0.00 0.00 0.00 7.62 +1.47 64 0 15 0
27NOV25 62.50 P 0.00 0.00 0.00 9.90 +1.25 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 12.40 +1.25 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 14.90 +1.25 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.40 +1.25 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.90 +1.25 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 22.40 +1.25 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 24.90 +1.25 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 8 0
30DEC25 45.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.16 +0.06 28 0 1,075 0
30DEC25 47.00 P 0.27 0.28 0.27 0.26 +0.10 28 5 481 -3
30DEC25 48.00 P 0.43 0.43 0.43 0.41 +0.14 28 1 70 +1
30DEC25 49.00 P 0.00 0.00 0.00 0.61 +0.22 28 0 272 0
30DEC25 50.00 P 0.89 0.89 0.89 0.88 +0.30 28 2 43 0
30DEC25 52.50 P 1.62 1.62 1.62 1.86 +0.53 28 1 54 +1
30DEC25 55.00 P 3.43 3.43 3.43 3.37 +0.78 28 3 10 -3
30DEC25 57.50 P 0.00 0.00 0.00 5.33 +0.95 29 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 7.71 +1.14 34 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.20 +1.51 41 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.40 +1.25 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.90 +1.25 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.40 +1.25 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.90 +1.25 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.40 +1.25 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.90 +1.25 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.13 +0.04 28 0 13 0
29JAN26 44.00 P 0.00 0.00 0.00 0.20 +0.06 28 0 11 0
29JAN26 45.00 P 0.30 0.30 0.30 0.30 +0.10 28 30 45 +30
29JAN26 46.00 P 0.00 0.00 0.00 0.43 +0.13 28 0 17 0
29JAN26 47.00 P 0.55 0.65 0.55 0.61 +0.17 28 16 20 +16
29JAN26 48.00 P 0.00 0.00 0.00 0.83 +0.22 28 0 2 0
29JAN26 49.00 P 0.00 0.00 0.00 1.10 +0.28 28 0 1 0
29JAN26 50.00 P 0.00 0.00 0.00 1.42 +0.36 29 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 2.45 +0.53 28 0 104 0
29JAN26 55.00 P 0.00 0.00 0.00 3.93 +0.76 29 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 5.74 +0.91 29 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 7.81 +1.24 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.29 +1.42 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.41 +1.21 29 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.90 +1.25 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.40 +1.25 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.90 +1.25 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.40 +1.25 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.90 +1.25 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.25 +0.07 28 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.36 +0.10 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.50 +0.14 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.67 +0.16 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.88 +0.20 28 0 0 0
26FEB26 48.00 P 1.13 1.13 1.13 1.14 +0.26 28 10 10 +10
26FEB26 49.00 P 0.00 0.00 0.00 1.45 +0.31 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 1.81 +0.37 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.89 +0.53 28 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 4.35 +0.84 29 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 6.09 +0.86 29 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 8.13 +0.96 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.43 +1.54 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.64 +1.34 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.90 +1.23 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.40 +1.25 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.90 +1.25 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.40 +1.25 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 24.90 +1.25 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 30 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 0.00 30 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.21 +0.04 30 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.29 +0.04 30 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.38 +0.05 30 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.51 +0.07 30 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 0.68 +0.10 30 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.88 +0.14 30 0 148 0
30MAR26 46.00 P 0.00 0.00 0.00 1.10 +0.16 30 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 1.36 +0.19 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.66 +0.23 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.01 +0.28 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.36 +0.30 30 0 1 0
30MAR26 52.50 P 3.80 3.80 3.80 3.47 +0.37 30 1 1 +1
30MAR26 55.00 P 0.00 0.00 0.00 4.88 +0.56 30 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 6.67 +0.90 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.56 +1.00 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.59 +0.88 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.64 +0.81 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.93 +1.07 28 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.74 +1.57 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.90 +1.23 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.40 +1.25 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.90 +1.25 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 +0.05 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 +0.05 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.28 +0.07 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.37 +0.09 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.48 +0.11 31 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.59 +0.12 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.73 +0.15 31 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.90 +0.18 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.09 +0.20 31 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.36 +0.28 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.56 +0.22 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.82 +0.23 31 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 2.12 +0.25 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.43 +0.23 31 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 2.81 +0.28 31 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 3.19 +0.30 30 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 3.68 +0.47 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 4.98 +0.73 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 6.41 +0.73 31 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 8.00 +0.71 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.71 +0.77 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 11.71 +1.00 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.75 +1.12 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.78 +1.07 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.00 +1.15 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.29 +1.18 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.59 +1.20 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.99 +1.21 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.16 +0.07 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.41 +0.09 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.62 +0.11 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.93 +0.17 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.23 +0.19 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.56 +0.21 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.89 +0.24 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.27 +0.27 31 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 3.65 +0.30 31 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 4.04 +0.34 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.48 +0.41 31 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 5.78 +0.55 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.17 +0.62 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.69 +0.68 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.55 +0.83 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.37 +0.77 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.41 +0.84 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.44 +0.90 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.37 +0.77 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.55 +1.30 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.80 +0.99 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.10 +1.04 31 0 0 0
TOTAL PUT 107 6,160 +59
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$ 215.00
27NOV25 177.50 C 0.00 0.00 0.00 38.87 -2.27 92 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 36.35 -2.33 86 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 33.85 -2.39 81 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 30.46 -3.36 55 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 27.56 -3.88 0 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 25.20 -3.89 33 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 23.11 -3.67 47 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 20.71 -3.79 45 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 18.66 -3.70 47 0 0 0
27NOV25 200.00 C 0.00 0.00 0.00 17.23 -3.64 55 0 49 0
27NOV25 205.00 C 0.00 0.00 0.00 13.53 -2.81 55 0 102 0
27NOV25 210.00 C 9.34 9.34 9.34 10.31 -2.43 55 5 198 +5
27NOV25 215.00 C 8.00 8.00 7.97 7.47 -2.22 54 195 239 +104
27NOV25 220.00 C 5.80 6.10 5.71 5.33 -1.86 55 385 537 -17
27NOV25 225.00 C 4.34 4.34 3.81 3.70 -1.51 55 57 183 +32
27NOV25 230.00 C 2.84 2.84 2.44 2.45 -1.25 55 145 414 -66
27NOV25 235.00 C 1.65 1.65 1.54 1.65 -0.93 56 4 222 -3
27NOV25 240.00 C 1.50 1.50 1.13 1.05 -0.65 56 23 253 -23
27NOV25 245.00 C 0.68 0.70 0.63 0.63 -0.47 56 22 223 +1
27NOV25 250.00 C 0.60 0.60 0.49 0.37 -0.32 56 7 186 +7
27NOV25 255.00 C 0.00 0.00 0.00 0.21 -0.21 56 0 249 0
27NOV25 260.00 C 0.25 0.26 0.25 0.12 -0.13 56 9 278 0
27NOV25 265.00 C 0.00 0.00 0.00 0.07 -0.07 56 0 240 0
27NOV25 270.00 C 0.00 0.00 0.00 0.04 -0.04 57 0 123 0
27NOV25 275.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 112 0
27NOV25 280.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 105 0
27NOV25 285.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 88 0
27NOV25 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 87 0
30DEC25 110.00 C 0.00 0.00 0.00 106.87 -1.64 133 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 104.30 -1.72 128 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 100.11 -3.41 67 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 99.19 -1.83 119 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 96.40 -2.13 111 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 92.62 -3.41 63 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 91.74 -1.79 109 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 87.89 -4.12 80 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 85.12 -3.42 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 84.47 -1.57 102 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 80.13 -3.41 51 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 77.77 -3.27 65 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 75.13 -3.42 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 73.23 -4.85 72 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 70.14 -3.96 44 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 67.82 -3.23 56 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 65.32 -4.70 54 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 62.92 -3.14 55 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 60.15 -3.42 37 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 57.98 -3.10 51 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 55.23 -3.36 41 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 53.02 -3.10 48 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 50.25 -3.40 38 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 47.81 -4.93 38 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 45.89 -4.34 46 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 43.45 -2.74 44 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 41.20 -2.78 44 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 38.87 -4.02 44 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 36.35 -3.00 41 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 34.84 -3.35 46 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 32.62 -1.97 45 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 30.42 -2.42 43 0 62 0
30DEC25 190.00 C 0.00 0.00 0.00 28.33 -2.03 43 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 26.26 -1.42 42 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 23.61 -2.16 38 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 21.75 -2.90 38 0 5 0
30DEC25 200.00 C 20.00 20.00 20.00 20.28 -3.19 39 2 15 0
30DEC25 205.00 C 0.00 0.00 0.00 16.76 -2.60 38 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 13.51 -2.26 37 0 134 0
30DEC25 215.00 C 0.00 0.00 0.00 11.11 -2.08 38 0 89 0
30DEC25 220.00 C 9.47 9.47 8.97 8.92 -1.92 38 14 594 -14
30DEC25 225.00 C 7.34 7.34 7.34 7.14 -1.75 38 3 183 -3
30DEC25 230.00 C 0.00 0.00 0.00 5.66 -1.55 38 0 151 0
30DEC25 235.00 C 4.77 4.77 4.77 4.49 -1.31 38 15 354 +15
30DEC25 240.00 C 3.79 3.79 3.44 3.48 -1.10 39 30 321 +30
30DEC25 245.00 C 3.21 3.21 3.00 2.62 -0.92 39 19 190 -2
30DEC25 250.00 C 2.59 2.59 2.08 1.96 -0.73 39 21 1,280 -7
30DEC25 255.00 C 0.00 0.00 0.00 1.46 -0.58 39 0 1,075 0
30DEC25 260.00 C 0.00 0.00 0.00 1.07 -0.47 39 2 81 0
30DEC25 265.00 C 1.14 1.21 1.14 0.76 -0.38 39 9 69 0
30DEC25 270.00 C 0.00 0.00 0.00 0.55 -0.27 38 0 58 0
30DEC25 275.00 C 0.00 0.00 0.00 0.38 -0.23 38 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.26 -0.18 38 0 9 0
30DEC25 285.00 C 0.00 0.00 0.00 0.18 -0.12 38 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.13 -0.09 38 0 22 0
29JAN26 185.00 C 0.00 0.00 0.00 34.69 -0.97 41 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 31.68 -2.32 37 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 30.71 -2.06 40 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 28.81 -1.17 40 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 26.18 -2.61 37 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 25.24 -1.26 39 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 22.82 -2.77 37 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 20.38 -1.29 38 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 16.96 -2.31 37 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 14.32 -2.28 36 0 8 0
29JAN26 220.00 C 0.00 0.00 0.00 12.13 -2.05 36 0 64 0
29JAN26 225.00 C 10.37 10.37 9.96 10.33 -1.80 37 9 60 0
29JAN26 230.00 C 0.00 0.00 0.00 8.71 -1.67 37 0 92 0
29JAN26 235.00 C 0.00 0.00 0.00 7.29 -1.58 37 0 57 0
29JAN26 240.00 C 0.00 0.00 0.00 6.05 -1.32 37 0 42 0
29JAN26 245.00 C 5.05 5.05 5.05 4.90 -1.24 37 15 86 0
29JAN26 250.00 C 0.00 0.00 0.00 4.01 -1.01 37 0 970 0
29JAN26 255.00 C 0.00 0.00 0.00 3.23 -0.90 37 0 54 0
29JAN26 260.00 C 0.00 0.00 0.00 2.58 -0.78 37 0 20 0
29JAN26 265.00 C 0.00 0.00 0.00 2.07 -0.64 37 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 1.56 -0.63 37 0 10 0
29JAN26 275.00 C 0.00 0.00 0.00 1.26 -0.43 37 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.97 -0.43 37 0 15 0
29JAN26 285.00 C 0.00 0.00 0.00 0.77 -0.29 37 0 165 0
26FEB26 185.00 C 0.00 0.00 0.00 36.86 -0.77 41 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 34.97 -0.79 40 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 32.11 -2.67 37 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 29.62 -4.48 35 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 29.61 -1.04 39 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 27.89 -1.18 39 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 25.59 -3.26 37 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 22.05 -2.88 36 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 19.64 -2.26 36 0 0 0
26FEB26 215.00 C 0.00 0.00 0.00 17.28 -2.11 37 0 18 0
26FEB26 220.00 C 0.00 0.00 0.00 15.10 -2.00 37 0 21 0
26FEB26 225.00 C 0.00 0.00 0.00 13.17 -1.83 37 0 15 0
26FEB26 230.00 C 0.00 0.00 0.00 11.46 -1.78 37 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 10.01 -1.61 38 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 8.65 -1.51 38 0 45 0
26FEB26 245.00 C 0.00 0.00 0.00 7.41 -1.27 38 0 30 0
26FEB26 250.00 C 0.00 0.00 0.00 6.26 -1.24 38 0 31 0
26FEB26 255.00 C 0.00 0.00 0.00 5.34 -1.00 38 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 4.46 -0.99 37 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 3.78 -0.80 37 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 3.14 -0.76 37 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 106.90 -2.21 67 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 104.71 -1.94 68 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 100.63 -3.56 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 99.66 -2.62 63 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 96.40 -3.51 52 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 94.76 -2.07 60 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 91.74 -2.50 52 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 88.18 -4.53 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 85.83 -4.26 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 84.47 -2.55 49 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 81.19 -3.48 36 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 78.55 -3.65 26 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 76.98 -2.81 44 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 74.63 -3.45 43 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 72.36 -1.74 43 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 69.89 -1.47 42 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 67.47 -2.55 40 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 64.90 -1.84 38 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 62.52 -2.43 37 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 60.26 -1.90 37 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 58.53 -1.38 40 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 56.00 -1.70 38 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 53.62 -1.88 37 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 51.75 -2.05 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 49.72 -1.73 38 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 47.55 -1.70 37 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 45.48 -3.64 37 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 44.41 -1.72 40 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 42.06 -2.97 38 0 3 0
30MAR26 182.50 C 0.00 0.00 0.00 39.72 -3.77 37 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 38.98 -3.07 40 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 37.08 -1.10 39 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 34.38 -2.70 37 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 33.60 -1.27 39 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 31.02 -2.24 37 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 30.75 -2.33 39 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 29.06 -2.06 39 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 25.37 -2.08 37 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 22.91 -1.76 38 0 14 0
30MAR26 215.00 C 0.00 0.00 0.00 20.50 -1.70 38 0 56 0
30MAR26 220.00 C 0.00 0.00 0.00 18.42 -1.49 38 0 76 0
30MAR26 225.00 C 0.00 0.00 0.00 16.36 -1.47 38 0 7 0
30MAR26 230.00 C 0.00 0.00 0.00 14.65 -1.23 38 0 35 0
30MAR26 235.00 C 0.00 0.00 0.00 12.93 -1.23 38 0 1 0
30MAR26 240.00 C 0.00 0.00 0.00 11.52 -1.03 38 0 1,001 0
30MAR26 245.00 C 0.00 0.00 0.00 10.15 -1.19 38 0 16 0
30MAR26 250.00 C 0.00 0.00 0.00 8.96 -1.11 38 0 20 0
30MAR26 255.00 C 0.00 0.00 0.00 7.90 -1.14 38 0 17 0
30MAR26 260.00 C 0.00 0.00 0.00 6.88 -1.12 38 0 79 0
30MAR26 265.00 C 0.00 0.00 0.00 6.10 -0.97 39 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 5.42 -0.79 39 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 4.80 -0.56 39 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 4.16 -0.43 39 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 3.57 -0.42 39 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 3.14 -0.41 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 2.72 -0.30 39 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 2.33 -0.26 39 0 2 0
29JUN26 150.00 C 0.00 0.00 0.00 68.14 -4.63 27 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 66.89 -2.83 33 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 64.76 -2.57 34 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 62.69 -2.48 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 60.19 -4.21 32 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 58.58 -2.83 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 57.06 -2.70 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 54.08 -3.48 32 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 53.28 -1.94 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 50.64 -2.74 34 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 49.81 -1.83 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 47.11 -2.79 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 46.52 -1.64 37 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 43.98 -2.46 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 42.58 -3.40 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 40.55 -4.19 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 38.97 -4.25 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 38.27 -1.87 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 36.14 -2.55 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 34.74 -2.55 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 33.34 -3.66 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 31.71 -2.41 37 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 28.34 -3.23 36 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 25.97 -2.28 36 0 63 0
29JUN26 220.00 C 0.00 0.00 0.00 23.92 -2.09 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 21.88 -2.09 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 20.03 -1.89 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 18.35 -1.82 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 16.67 -1.82 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 15.25 -1.56 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 13.93 -1.55 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 12.77 -1.45 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 11.68 -1.35 37 0 20 0
29JUN26 265.00 C 0.00 0.00 0.00 10.70 -1.29 37 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 9.78 -1.42 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 8.97 -1.10 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 8.01 -1.24 37 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 7.42 -1.11 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 6.70 -0.77 38 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 5.92 -1.03 37 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 5.33 -0.84 37 0 10 0
29SEP26 182.50 C 0.00 0.00 0.00 48.79 -1.94 36 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 46.51 -2.67 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 45.03 -2.60 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 43.65 -3.22 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 42.91 -1.84 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 41.34 -2.03 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.94 -2.92 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 38.16 -2.46 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 35.78 -2.24 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 33.67 -1.97 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 31.07 -2.19 36 0 0 0
29SEP26 220.00 C 28.50 28.50 28.50 29.07 -1.99 36 1 0 -1
29SEP26 225.00 C 0.00 0.00 0.00 27.06 -1.99 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 25.08 -1.97 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 23.43 -1.73 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 21.79 -1.73 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 20.14 -1.73 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 18.75 -1.48 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 17.43 -1.47 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 16.12 -1.56 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 14.93 -1.56 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.90 -1.49 36 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 12.98 -1.37 36 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 12.12 -1.30 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 11.51 -1.04 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 10.78 -1.03 37 0 3 0
TOTAL CALL 992 17,226 +58
27NOV25 177.50 P 0.00 0.00 0.00 0.09 +0.02 56 0 195 0
27NOV25 180.00 P 0.30 0.30 0.30 0.13 +0.02 55 1 134 0
27NOV25 182.50 P 0.00 0.00 0.00 0.21 +0.04 56 0 130 0
27NOV25 185.00 P 0.00 0.00 0.00 0.31 +0.06 56 0 175 0
27NOV25 187.50 P 0.71 0.71 0.71 0.45 +0.09 56 2 187 +2
27NOV25 190.00 P 0.00 0.00 0.00 0.63 +0.11 56 0 343 0
27NOV25 192.50 P 1.24 1.24 1.19 0.89 +0.18 56 17 297 -16
27NOV25 195.00 P 1.30 1.55 1.30 1.22 +0.24 56 9 329 +1
27NOV25 197.50 P 1.93 1.93 1.93 1.62 +0.30 56 15 329 0
27NOV25 200.00 P 2.35 2.35 2.31 2.11 +0.39 56 2 350 0
27NOV25 205.00 P 3.71 3.71 3.21 3.46 +0.62 56 22 250 -7
27NOV25 210.00 P 5.58 5.58 4.75 5.23 +0.89 56 88 352 -22
27NOV25 215.00 P 7.88 7.88 7.88 7.56 +1.27 56 2 344 +2
27NOV25 220.00 P 10.95 10.95 10.95 10.39 +1.55 56 15 387 +15
27NOV25 225.00 P 0.00 0.00 0.00 13.57 +1.88 55 0 190 0
27NOV25 230.00 P 0.00 0.00 0.00 17.87 +2.76 60 0 199 0
27NOV25 235.00 P 0.00 0.00 0.00 22.10 +2.70 62 0 199 0
27NOV25 240.00 P 0.00 0.00 0.00 25.88 +2.10 56 0 129 0
27NOV25 245.00 P 0.00 0.00 0.00 31.39 +3.06 71 0 32 0
27NOV25 250.00 P 0.00 0.00 0.00 35.24 +3.13 55 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 41.10 +3.70 81 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 45.98 +3.47 85 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 50.81 +2.77 88 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 55.95 +2.80 97 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 60.00 +3.28 0 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 65.87 +3.62 107 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 70.76 +3.55 109 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 75.76 +2.60 115 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 65 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 60 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 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 46 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 0.00 38 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.03 0.00 38 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.05 0.00 39 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 12 0
30DEC25 167.50 P 0.00 0.00 0.00 0.27 +0.04 38 0 8 0
30DEC25 170.00 P 0.00 0.00 0.00 0.37 +0.06 38 0 71 0
30DEC25 172.50 P 0.00 0.00 0.00 0.48 +0.07 38 0 29 0
30DEC25 175.00 P 1.05 1.05 1.05 0.63 +0.10 38 12 73 +12
30DEC25 177.50 P 0.00 0.00 0.00 0.83 +0.11 38 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 1.07 +0.17 38 2 129 +2
30DEC25 182.50 P 0.00 0.00 0.00 1.33 +0.17 39 0 81 0
30DEC25 185.00 P 0.00 0.00 0.00 1.68 +0.26 39 0 900 0
30DEC25 187.50 P 0.00 0.00 0.00 2.05 +0.26 39 0 125 0
30DEC25 190.00 P 2.55 2.80 2.55 2.53 +0.37 39 25 167 +24
30DEC25 192.50 P 3.28 3.28 3.28 3.03 +0.39 39 14 233 +14
30DEC25 195.00 P 0.00 0.00 0.00 3.65 +0.51 39 0 247 0
30DEC25 197.50 P 0.00 0.00 0.00 4.31 +0.54 39 0 174 0
30DEC25 200.00 P 4.76 5.52 4.76 5.10 +0.69 39 18 452 -15
30DEC25 205.00 P 6.42 6.42 6.42 6.79 +0.86 39 1 578 +1
30DEC25 210.00 P 0.00 0.00 0.00 8.85 +1.05 39 0 202 0
30DEC25 215.00 P 11.53 12.26 11.53 11.38 +1.36 39 4 157 +4
30DEC25 220.00 P 0.00 0.00 0.00 14.24 +1.49 39 0 547 0
30DEC25 225.00 P 0.00 0.00 0.00 17.14 +1.40 38 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 20.62 +2.00 38 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 24.36 +1.55 38 0 242 0
30DEC25 240.00 P 0.00 0.00 0.00 29.19 +3.79 42 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 33.51 +2.64 43 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 36.36 +1.16 34 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 42.73 +4.81 47 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 46.15 +1.73 38 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 52.43 +3.22 52 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 55.95 +2.38 42 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 60.62 +1.55 38 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 65.87 +3.62 46 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 71.97 +4.17 60 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 75.76 +1.83 49 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 3.22 +0.35 37 0 1 0
29JAN26 187.50 P 0.00 0.00 0.00 3.73 +0.36 37 0 2 0
29JAN26 190.00 P 4.60 4.60 4.60 4.37 +0.49 37 2 17 +1
29JAN26 192.50 P 0.00 0.00 0.00 5.02 +0.50 37 0 33 0
29JAN26 195.00 P 0.00 0.00 0.00 5.75 +0.60 37 0 126 0
29JAN26 197.50 P 0.00 0.00 0.00 6.58 +0.75 37 0 46 0
29JAN26 200.00 P 7.20 7.20 7.20 7.33 +0.74 37 3 64 +3
29JAN26 205.00 P 9.82 9.82 9.82 9.31 +1.01 37 2 90 +2
29JAN26 210.00 P 0.00 0.00 0.00 11.42 +1.13 37 0 159 0
29JAN26 215.00 P 0.00 0.00 0.00 13.94 +1.31 37 1 327 0
29JAN26 220.00 P 0.00 0.00 0.00 17.08 +1.75 38 0 71 0
29JAN26 225.00 P 0.00 0.00 0.00 20.24 +2.04 38 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 22.92 +1.15 37 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 27.10 +1.86 38 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 31.16 +3.48 40 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 34.65 +1.79 38 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 38.63 +1.71 38 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 43.38 +3.43 40 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 46.15 +1.73 31 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 52.43 +2.22 41 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 55.95 +1.40 34 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 61.02 +1.95 37 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 66.22 +2.32 41 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 71.97 +3.38 48 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 4.90 +0.50 38 0 16 0
26FEB26 187.50 P 0.00 0.00 0.00 5.56 +0.60 38 0 15 0
26FEB26 190.00 P 0.00 0.00 0.00 6.22 +0.68 38 0 9 0
26FEB26 192.50 P 0.00 0.00 0.00 6.98 +0.72 38 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 7.77 +0.79 37 0 15 0
26FEB26 197.50 P 0.00 0.00 0.00 8.61 +0.84 37 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 9.51 +0.89 37 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 11.49 +1.02 37 0 15 0
26FEB26 210.00 P 0.00 0.00 0.00 13.74 +1.13 37 0 36 0
26FEB26 215.00 P 0.00 0.00 0.00 16.36 +1.29 37 0 45 0
26FEB26 220.00 P 0.00 0.00 0.00 19.15 +1.39 37 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 22.66 +2.13 39 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 24.58 +1.76 36 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 27.93 +0.77 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 31.61 +1.40 36 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 36.55 +1.73 38 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 39.50 +0.70 36 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 43.59 +2.29 35 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 49.76 +4.24 42 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 52.43 +0.96 36 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 56.32 +1.77 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 75 0
30MAR26 112.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.16 +0.04 39 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.21 +0.06 39 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.26 +0.06 39 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.34 +0.08 39 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.42 +0.10 39 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.50 +0.10 39 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.63 +0.15 39 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.75 +0.15 39 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.90 +0.17 39 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.09 +0.23 39 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 1.28 +0.23 39 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 1.51 +0.28 39 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 1.77 +0.33 39 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 2.04 +0.33 39 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 2.37 +0.39 39 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 2.74 +0.47 39 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 3.11 +0.47 39 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 3.65 +0.64 39 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 4.16 +0.76 39 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 4.54 +0.64 39 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 5.07 +0.67 39 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 5.89 +0.84 39 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 6.56 +0.87 39 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 7.24 +0.88 40 0 18 0
30MAR26 187.50 P 0.00 0.00 0.00 8.03 +1.00 39 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 8.88 +1.11 40 0 27 0
30MAR26 192.50 P 0.00 0.00 0.00 9.73 +1.11 40 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 10.61 +1.14 40 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 11.65 +1.33 40 0 57 0
30MAR26 200.00 P 0.00 0.00 0.00 12.69 +1.38 40 0 56 0
30MAR26 205.00 P 0.00 0.00 0.00 14.85 +1.50 40 0 114 0
30MAR26 210.00 P 0.00 0.00 0.00 17.35 +1.67 40 0 1,236 0
30MAR26 215.00 P 0.00 0.00 0.00 19.93 +1.75 40 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 22.84 +1.96 40 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 24.94 +1.15 39 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 28.70 +1.83 40 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 32.00 +2.28 40 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 35.78 +2.19 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 39.39 +2.11 40 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 43.27 +2.27 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 47.76 +2.76 42 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 49.83 +0.78 37 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 54.60 +1.35 39 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 59.33 +3.05 40 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 63.98 +2.98 41 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 68.60 +3.45 42 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 72.54 +1.97 40 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 77.47 +3.10 42 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 81.48 +2.40 39 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.84 +2.11 36 0 1 0
29JUN26 150.00 P 3.40 3.40 3.40 2.43 +0.14 37 1 65 +1
29JUN26 152.50 P 0.00 0.00 0.00 2.78 +0.20 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 3.16 +0.21 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.53 +0.20 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.93 +0.22 37 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 4.43 +0.30 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 5.09 +0.32 38 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 5.61 +0.31 38 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 6.00 +0.35 37 0 21 0
29JUN26 172.50 P 0.00 0.00 0.00 6.85 +0.63 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.53 +0.65 38 0 4 0
29JUN26 177.50 P 9.00 9.00 9.00 8.21 +0.45 38 6 25 +6
29JUN26 180.00 P 0.00 0.00 0.00 8.93 +0.49 38 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 9.78 +0.62 38 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 10.64 +0.62 38 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 11.49 +0.62 38 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 12.36 +0.63 38 0 35 0
29JUN26 192.50 P 0.00 0.00 0.00 13.38 +0.78 38 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 14.43 +0.83 38 0 5 0
29JUN26 197.50 P 0.00 0.00 0.00 15.48 +0.83 38 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 16.54 +0.84 38 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 18.90 +1.06 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 21.41 +1.07 38 0 19 0
29JUN26 215.00 P 0.00 0.00 0.00 24.01 +1.15 38 1 38 +1
29JUN26 220.00 P 0.00 0.00 0.00 26.93 +1.33 38 0 35 0
29JUN26 225.00 P 0.00 0.00 0.00 29.88 +1.36 38 0 16 0
29JUN26 230.00 P 0.00 0.00 0.00 33.05 +1.79 39 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 35.91 +1.46 38 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 39.60 +1.51 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 43.18 +1.71 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 46.61 +1.76 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 50.41 +1.51 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 54.91 +3.23 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 58.98 +2.26 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 63.09 +2.30 40 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 67.37 +2.46 41 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 70.60 +1.38 39 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 75.46 +2.01 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 79.32 +1.49 39 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 84.00 +2.51 40 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 90.02 +3.19 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 12.87 +0.70 37 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 13.75 +0.71 37 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 14.70 +0.79 37 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 15.76 +0.92 38 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 16.82 +0.92 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 17.88 +0.93 38 0 1 0
29SEP26 197.50 P 20.00 20.00 20.00 18.95 +0.94 38 1 4 +1
29SEP26 200.00 P 0.00 0.00 0.00 20.04 +0.96 38 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 22.56 +1.17 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 25.10 +1.18 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 27.73 +1.26 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.67 +1.45 38 0 6 0
29SEP26 225.00 P 0.00 0.00 0.00 33.62 +1.46 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.65 +1.52 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.99 +1.74 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 43.36 +1.76 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.76 +1.79 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 50.42 +2.03 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.16 +2.06 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.93 +2.08 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 61.81 +2.18 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 65.89 +2.35 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 69.99 +2.37 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 74.14 +2.41 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 78.41 +2.99 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 82.81 +3.19 41 0 33 0
TOTAL PUT 266 19,259 +32
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$ 7.45
27NOV25 4.60 C 0.00 0.00 0.00 2.85 -0.17 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.75 -0.18 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.65 -0.17 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.55 -0.19 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.45 -0.19 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.20 -0.19 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.95 -0.18 0 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 1.71 -0.17 78 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.48 -0.15 89 0 38 0
27NOV25 6.25 C 0.00 0.00 0.00 1.20 -0.18 0 0 174 0
27NOV25 6.50 C 0.00 0.00 0.00 0.96 -0.17 44 0 152 0
27NOV25 6.75 C 0.00 0.00 0.00 0.73 -0.16 48 0 96 0
27NOV25 7.00 C 0.00 0.00 0.00 0.50 -0.17 42 0 214 0
27NOV25 7.25 C 0.35 0.35 0.31 0.33 -0.13 45 6 212 +5
27NOV25 7.50 C 0.21 0.21 0.18 0.20 -0.10 47 38 321 +23
27NOV25 7.75 C 0.13 0.13 0.12 0.11 -0.08 47 49 331 -48
27NOV25 8.00 C 0.07 0.07 0.07 0.06 -0.05 49 9 1,035 -9
27NOV25 8.25 C 0.00 0.00 0.00 0.03 -0.03 50 0 493 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 1,352 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 -0.01 56 0 481 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 835 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 686 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,020 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 157 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 623 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 129 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 288 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 127 0 332 0
30DEC25 3.10 C 0.00 0.00 0.00 4.38 -0.15 129 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.28 -0.15 124 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.17 -0.16 105 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 4.07 -0.16 100 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.95 -0.18 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.85 -0.19 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.77 -0.17 88 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.67 -0.17 84 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.57 -0.17 80 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.45 -0.19 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.35 -0.19 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.27 -0.17 68 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.15 -0.17 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.07 -0.17 61 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.97 -0.16 57 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.87 -0.18 53 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.77 -0.17 49 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.69 -0.15 72 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.57 -0.17 34 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.49 -0.15 66 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.20 -0.19 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.98 -0.17 44 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.71 -0.20 0 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.51 -0.13 45 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.27 -0.16 41 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 1.09 -0.11 46 0 2,155 0
30DEC25 6.75 C 0.88 0.88 0.86 0.93 -0.10 50 214 1,001 -210
30DEC25 7.00 C 0.70 0.70 0.69 0.72 -0.12 45 60 122 -32
30DEC25 7.25 C 0.00 0.00 0.00 0.57 -0.11 44 0 55 0
30DEC25 7.50 C 0.00 0.00 0.00 0.45 -0.10 45 0 107 0
30DEC25 7.75 C 0.34 0.34 0.34 0.35 -0.08 46 14 245 +14
30DEC25 8.00 C 0.00 0.00 0.00 0.27 -0.06 46 0 834 0
30DEC25 8.25 C 0.24 0.24 0.24 0.21 -0.06 47 50 139 +19
30DEC25 8.50 C 0.18 0.18 0.17 0.16 -0.05 48 55 1,061 0
30DEC25 8.75 C 0.00 0.00 0.00 0.12 -0.03 48 0 349 0
30DEC25 9.00 C 0.11 0.11 0.11 0.09 -0.02 48 2 408 +2
30DEC25 9.25 C 0.00 0.00 0.00 0.06 -0.02 47 0 515 0
30DEC25 9.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 236 0
30DEC25 9.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
29JAN26 4.90 C 0.00 0.00 0.00 2.57 -0.17 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.52 -0.12 56 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.23 -0.16 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.01 -0.16 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.79 -0.15 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.57 -0.13 43 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.42 -0.08 50 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.18 -0.15 44 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.06 -0.08 49 0 35 0
29JAN26 7.00 C 0.00 0.00 0.00 0.87 -0.14 46 0 21 0
29JAN26 7.25 C 0.00 0.00 0.00 0.73 -0.11 46 0 123 0
29JAN26 7.50 C 0.60 0.60 0.60 0.61 -0.10 46 30 32 -4
29JAN26 7.75 C 0.00 0.00 0.00 0.51 -0.09 46 0 71 0
29JAN26 8.00 C 0.00 0.00 0.00 0.43 -0.07 47 0 193 0
29JAN26 8.25 C 0.37 0.37 0.37 0.36 -0.06 48 22 99 +21
29JAN26 8.50 C 0.00 0.00 0.00 0.29 -0.06 47 0 71 0
29JAN26 8.75 C 0.00 0.00 0.00 0.23 -0.07 47 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.15 -0.05 47 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.12 -0.04 47 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.10 -0.03 48 0 95 0
29JAN26 10.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 13 0
29JAN26 10.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.61 -0.19 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.52 -0.18 44 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.29 -0.11 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.11 -0.07 51 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.86 -0.18 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.65 -0.19 45 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.52 -0.07 50 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.30 -0.12 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.15 -0.15 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.01 -0.10 48 0 250 0
26FEB26 7.25 C 0.00 0.00 0.00 0.87 -0.10 47 0 250 0
26FEB26 7.50 C 0.00 0.00 0.00 0.75 -0.10 47 0 2 0
26FEB26 7.75 C 0.00 0.00 0.00 0.65 -0.09 48 0 5 0
26FEB26 8.00 C 0.59 0.60 0.59 0.56 -0.08 48 100 105 +100
26FEB26 8.25 C 0.00 0.00 0.00 0.48 -0.07 48 0 6 0
26FEB26 8.50 C 0.00 0.00 0.00 0.42 -0.06 49 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.36 -0.06 49 0 6 0
26FEB26 9.00 C 0.33 0.34 0.33 0.30 -0.06 49 60 74 +3
26FEB26 9.25 C 0.00 0.00 0.00 0.25 -0.06 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.21 -0.05 48 0 19 0
26FEB26 9.75 C 0.00 0.00 0.00 0.18 -0.04 49 0 8 0
26FEB26 10.00 C 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.09 -0.17 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.00 -0.17 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.90 -0.17 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.80 -0.17 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.70 -0.17 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.61 -0.17 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.51 -0.17 49 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.41 -0.17 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.32 -0.17 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.22 -0.17 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.13 -0.17 49 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 3.03 -0.17 47 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.94 -0.17 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.85 -0.16 49 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.76 -0.16 49 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.67 -0.16 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.58 -0.16 49 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.36 -0.16 48 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.15 -0.16 48 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.95 -0.16 48 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.76 -0.15 48 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.59 -0.14 48 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.42 -0.14 48 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.27 -0.13 48 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 1.13 -0.13 48 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 1.00 -0.12 48 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.89 -0.11 48 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.78 -0.10 48 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.69 -0.09 48 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 0.60 -0.09 48 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 0.52 -0.09 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.46 -0.07 48 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.40 -0.07 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.34 -0.07 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.26 -0.05 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.22 -0.05 48 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.94 -0.17 46 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.85 -0.17 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.76 -0.17 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.67 -0.16 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.57 -0.17 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.48 -0.17 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.39 -0.17 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.30 -0.17 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.22 -0.16 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.13 -0.16 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.04 -0.17 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.96 -0.16 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.87 -0.17 48 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.79 -0.16 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.71 -0.16 48 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.51 -0.16 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.33 -0.15 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.15 -0.15 48 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.98 -0.15 48 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.82 -0.14 48 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.67 -0.14 48 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 1.53 -0.14 48 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.40 -0.13 48 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.28 -0.12 48 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 1.17 -0.12 48 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 1.07 -0.11 48 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.97 -0.11 48 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 -0.10 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.80 -0.10 48 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.73 -0.09 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.66 -0.09 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.60 -0.08 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.54 -0.08 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.49 -0.07 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.44 -0.07 48 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.36 -0.06 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.30 -0.05 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.24 -0.05 48 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 3.07 -0.17 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.00 -0.16 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.92 -0.16 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.84 -0.16 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.66 -0.16 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.49 -0.15 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.33 -0.15 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.17 -0.15 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.02 -0.14 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.88 -0.14 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.75 -0.14 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.63 -0.13 48 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.51 -0.13 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.40 -0.13 48 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.30 -0.12 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.21 -0.11 48 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 1.12 -0.11 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.04 -0.10 48 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 -0.10 48 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.89 -0.10 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.83 -0.09 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.76 -0.09 48 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 -0.08 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.65 -0.08 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 -0.07 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.07 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 -0.06 48 0 0 0
TOTAL CALL 709 20,541 -116
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 150 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 144 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 182 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 210 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 274 0
27NOV25 5.50 P 0.01 0.01 0.01 0.01 0.00 100 45 349 -17
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 444 0
27NOV25 6.00 P 0.01 0.01 0.01 0.01 0.00 75 30 420 -30
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 327 0
27NOV25 6.50 P 0.02 0.02 0.02 0.01 0.00 51 2 357 -2
27NOV25 6.75 P 0.03 0.03 0.03 0.03 +0.01 51 52 365 -22
27NOV25 7.00 P 0.06 0.06 0.06 0.06 +0.01 47 10 672 +10
27NOV25 7.25 P 0.13 0.13 0.13 0.13 +0.03 47 2 419 0
27NOV25 7.50 P 0.18 0.19 0.18 0.24 +0.06 46 5 341 +3
27NOV25 7.75 P 0.00 0.00 0.00 0.42 +0.10 51 0 137 0
27NOV25 8.00 P 0.00 0.00 0.00 0.58 +0.08 41 0 565 0
27NOV25 8.25 P 0.00 0.00 0.00 0.84 +0.14 57 0 63 0
27NOV25 8.50 P 0.00 0.00 0.00 1.06 +0.15 51 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.32 +0.15 67 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.58 +0.16 83 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 1.83 +0.15 91 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.05 +0.11 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.30 +0.11 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.58 +0.17 116 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 3.05 +0.15 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.56 +0.10 124 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.07 +0.18 147 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 119 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 115 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 104 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 55 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 90 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 48 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 264 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 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 52 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 32 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 +0.01 50 0 167 0
30DEC25 6.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 342 0
30DEC25 6.25 P 0.09 0.09 0.09 0.08 +0.02 48 40 300 -40
30DEC25 6.50 P 0.12 0.12 0.12 0.12 +0.02 47 40 1,003 0
30DEC25 6.75 P 0.19 0.19 0.19 0.18 +0.03 47 1 931 0
30DEC25 7.00 P 0.00 0.00 0.00 0.27 +0.05 48 0 436 0
30DEC25 7.25 P 0.32 0.32 0.32 0.37 +0.06 47 1 194 +1
30DEC25 7.50 P 0.48 0.48 0.48 0.47 +0.04 45 10 276 -10
30DEC25 7.75 P 0.00 0.00 0.00 0.65 +0.09 48 0 147 0
30DEC25 8.00 P 0.00 0.00 0.00 0.82 +0.10 49 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 1.01 +0.14 50 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.21 +0.13 51 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.41 +0.12 50 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.65 +0.14 54 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 1.89 +0.16 58 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.10 +0.13 55 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.38 +0.17 65 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.61 +0.15 65 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.08 +0.11 65 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.60 +0.14 78 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.07 +0.12 74 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 0.02 0.00 51 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 0.00 49 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 47 0 115 0
29JAN26 6.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 420 0
29JAN26 6.25 P 0.00 0.00 0.00 0.16 +0.02 48 0 131 0
29JAN26 6.50 P 0.00 0.00 0.00 0.22 +0.02 47 0 113 0
29JAN26 6.75 P 0.32 0.32 0.32 0.30 +0.03 47 44 76 +38
29JAN26 7.00 P 0.00 0.00 0.00 0.40 +0.04 48 0 209 0
29JAN26 7.25 P 0.00 0.00 0.00 0.52 +0.06 48 0 196 0
29JAN26 7.50 P 0.62 0.62 0.62 0.65 +0.07 49 10 234 +10
29JAN26 7.75 P 0.78 0.80 0.78 0.79 +0.07 48 21 76 +21
29JAN26 8.00 P 0.00 0.00 0.00 0.96 +0.09 49 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.13 +0.09 49 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.32 +0.10 50 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.52 +0.11 50 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.74 +0.13 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.96 +0.13 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.18 +0.13 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.42 +0.15 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.66 +0.15 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.11 +0.12 58 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.60 +0.14 62 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.09 +0.13 65 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 49 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 +0.01 49 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.13 +0.01 49 0 140 0
26FEB26 6.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 105 0
26FEB26 6.25 P 0.26 0.26 0.26 0.24 +0.02 48 80 233 +80
26FEB26 6.50 P 0.00 0.00 0.00 0.32 +0.03 49 0 94 0
26FEB26 6.75 P 0.00 0.00 0.00 0.41 +0.04 49 0 151 0
26FEB26 7.00 P 0.51 0.51 0.50 0.52 +0.05 49 45 283 +20
26FEB26 7.25 P 0.00 0.00 0.00 0.63 +0.05 49 0 250 0
26FEB26 7.50 P 0.00 0.00 0.00 0.76 +0.05 49 0 5 0
26FEB26 7.75 P 0.00 0.00 0.00 0.91 +0.06 49 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.05 +0.06 48 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.25 +0.09 51 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.43 +0.10 51 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.63 +0.11 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.83 +0.12 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.04 +0.12 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.26 +0.13 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.47 +0.12 54 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.71 +0.14 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 55 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 44 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 47 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 +0.01 48 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 +0.02 49 0 324 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 +0.01 48 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.31 +0.02 48 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.40 +0.04 48 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.49 +0.04 48 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.60 +0.05 48 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.72 +0.06 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.85 +0.06 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.99 +0.06 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.15 +0.08 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 +0.08 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.48 +0.09 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.67 +0.10 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.86 +0.11 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.05 +0.11 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.26 +0.12 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.47 +0.12 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.71 +0.14 50 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.13 +0.13 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.60 +0.14 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.09 +0.13 51 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 46 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 47 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 48 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 48 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 48 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 0.00 47 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.01 49 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 +0.01 48 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 +0.01 48 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 0.00 48 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.01 48 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.01 48 0 168 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 +0.02 48 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.41 +0.03 48 0 162 0
29JUN26 6.25 P 0.00 0.00 0.00 0.49 +0.02 48 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.59 +0.03 48 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.70 +0.04 48 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.81 +0.04 48 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.94 +0.05 48 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.07 +0.05 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.22 +0.06 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.37 +0.06 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.53 +0.07 48 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 +0.08 48 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.87 +0.08 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 +0.09 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 +0.09 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 +0.10 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 +0.11 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.84 +0.11 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 +0.12 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.70 +0.13 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.15 +0.14 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 0.00 48 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.01 48 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.02 48 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.02 48 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 +0.03 48 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 +0.03 48 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.86 +0.03 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.99 +0.05 48 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.12 +0.05 48 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 +0.05 48 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 +0.06 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.55 +0.06 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 +0.07 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 +0.08 48 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.04 +0.07 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 +0.08 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 +0.09 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.59 +0.08 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.78 +0.09 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 +0.10 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.39 +0.11 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.81 +0.12 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 +0.12 48 0 0 0
TOTAL PUT 438 27,321 +62
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$ 40.58
27NOV25 25.00 C 0.00 0.00 0.00 15.60 -1.06 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 14.60 -1.03 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 13.81 -0.87 164 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 12.82 -0.85 153 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 11.80 -0.86 138 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.61 -1.07 70 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.81 -0.82 116 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.61 -1.19 53 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.61 -1.16 44 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.74 -0.77 75 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 5.61 -0.91 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 4.76 -0.76 57 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 3.66 -1.02 36 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 2.73 -0.82 34 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 1.92 -0.76 35 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 1.20 -0.69 33 0 105 0
27NOV25 41.00 C 0.73 0.73 0.73 0.71 -0.52 34 15 51 +15
27NOV25 42.00 C 0.00 0.00 0.00 0.38 -0.37 35 0 115 0
27NOV25 43.00 C 0.00 0.00 0.00 0.18 -0.24 35 0 302 0
27NOV25 44.00 C 0.00 0.00 0.00 0.08 -0.14 35 0 157 0
27NOV25 45.00 C 0.00 0.00 0.00 0.04 -0.07 37 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 95 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 70 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 73 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 73 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 14 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.83 -0.75 89 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.86 -0.88 85 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.69 -1.07 47 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.81 -0.93 68 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.82 -0.95 64 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.80 -1.00 56 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.61 -1.22 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.81 -0.82 47 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.77 -1.18 38 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.82 -0.95 38 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 6.74 -1.24 25 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.86 -1.00 31 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.34 -0.83 43 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.28 -0.88 35 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 3.81 -0.73 41 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 2.98 -0.70 37 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 2.43 -0.60 37 0 100 0
30DEC25 41.00 C 0.00 0.00 0.00 1.94 -0.53 37 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 1.54 -0.49 37 0 143 0
30DEC25 43.00 C 1.34 1.34 1.34 1.20 -0.39 37 15 140 +15
30DEC25 44.00 C 1.06 1.06 1.06 0.93 -0.33 38 15 105 +15
30DEC25 45.00 C 0.80 0.80 0.69 0.71 -0.27 38 8 59 +6
30DEC25 46.00 C 0.64 0.64 0.64 0.54 -0.22 38 15 38 +15
30DEC25 47.00 C 0.00 0.00 0.00 0.41 -0.17 38 0 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.30 -0.15 38 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.22 -0.12 39 0 48 0
30DEC25 50.00 C 0.00 0.00 0.00 0.15 -0.10 38 0 45 0
30DEC25 52.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.85 -0.85 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.98 -0.97 36 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.12 -0.71 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.29 -0.75 38 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.51 -1.11 39 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.76 -0.67 39 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.06 -1.02 39 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.44 -0.62 40 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 3.88 -0.85 40 0 0 0
29JAN26 40.00 C 3.40 3.40 3.40 3.36 -0.58 40 15 15 +15
29JAN26 41.00 C 0.00 0.00 0.00 2.89 -0.54 41 0 8 0
29JAN26 42.00 C 0.00 0.00 0.00 2.48 -0.48 41 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 2.11 -0.45 41 0 90 0
29JAN26 44.00 C 1.98 1.98 1.98 1.80 -0.40 41 15 60 -5
29JAN26 45.00 C 0.00 0.00 0.00 1.53 -0.35 42 0 47 0
29JAN26 46.00 C 0.00 0.00 0.00 1.30 -0.31 42 0 48 0
29JAN26 47.00 C 0.00 0.00 0.00 1.10 -0.27 42 0 45 0
29JAN26 48.00 C 0.00 0.00 0.00 0.93 -0.23 42 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.77 -0.20 42 0 15 0
29JAN26 50.00 C 0.00 0.00 0.00 0.63 -0.17 42 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.38 -0.12 42 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.22 -0.08 42 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.13 -0.05 42 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
26FEB26 32.00 C 0.00 0.00 0.00 9.11 - 33 0 0 -
26FEB26 33.00 C 0.00 0.00 0.00 8.45 -0.88 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.55 -0.95 37 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.83 -0.84 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.15 -1.10 38 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.80 -0.73 43 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.92 -0.95 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.51 -0.43 41 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 3.93 -0.74 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 3.46 -0.53 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 3.00 -0.51 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.64 -0.45 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 2.30 -0.40 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 1.99 -0.39 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 1.74 -0.35 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 1.50 -0.33 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.32 -0.29 41 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.12 -0.27 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.99 -0.20 42 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.64 -0.15 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.43 -0.09 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.28 -0.07 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.83 -1.12 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.86 -1.14 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.72 -1.04 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.32 -0.54 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.97 -1.14 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.09 -1.16 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.16 -1.06 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.57 -1.11 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.52 -0.95 37 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.80 -0.84 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.56 -0.59 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.38 -0.77 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.74 -0.72 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.14 -0.73 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.57 -0.53 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.20 -0.31 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.71 -0.29 43 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.26 -0.50 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.69 -0.53 41 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.31 -0.32 42 0 0 0
30MAR26 44.00 C 3.09 3.09 3.09 2.96 -0.34 42 15 15 +15
30MAR26 45.00 C 0.00 0.00 0.00 2.65 -0.30 42 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 2.36 -0.27 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.10 -0.21 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 1.86 -0.20 42 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 1.65 -0.19 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.48 -0.20 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.10 -0.11 43 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.80 -0.07 43 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.57 -0.05 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.41 -0.05 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.55 -0.56 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.31 -0.89 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.46 -1.02 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.86 -0.92 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.00 -0.91 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.24 -0.87 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.46 -0.82 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.72 -0.87 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.08 -0.75 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.24 -0.89 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.60 -0.86 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.96 -0.86 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.47 -0.76 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.69 -0.93 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.36 -0.74 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.94 -0.65 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.50 -0.48 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.01 -0.34 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.65 -0.57 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.24 -0.39 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.88 -0.41 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.60 -0.31 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.32 -0.27 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.08 -0.28 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.84 -0.36 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.59 -0.33 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.07 -0.24 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.68 -0.18 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.34 -0.14 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.06 -0.14 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.86 -0.09 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.67 -0.09 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.09 -0.81 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.32 -0.68 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.57 -0.67 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.88 -0.67 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.26 -0.49 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.45 -0.69 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.81 -0.66 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.17 -0.56 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.62 -0.59 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.04 -0.57 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.48 -0.58 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.94 -0.63 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.44 -0.55 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.99 -0.49 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.59 -0.41 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.26 -0.32 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.78 -0.42 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.43 -0.39 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.11 -0.36 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.80 -0.36 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.50 -0.41 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.35 -0.28 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.09 -0.25 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.84 -0.25 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.26 -0.23 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.77 -0.23 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.36 -0.17 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.99 -0.17 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.70 -0.13 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.44 -0.12 44 0 0 0
TOTAL CALL 113 3,138 +91
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
27NOV25 36.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 53 0
27NOV25 38.00 P 0.00 0.00 0.00 0.13 +0.05 35 0 333 0
27NOV25 39.00 P 0.35 0.35 0.35 0.32 +0.13 36 8 156 -8
27NOV25 40.00 P 0.00 0.00 0.00 0.65 +0.24 36 0 69 0
27NOV25 41.00 P 0.00 0.00 0.00 1.15 +0.38 36 0 132 0
27NOV25 42.00 P 1.67 1.67 1.67 1.78 +0.49 35 1 19 0
27NOV25 43.00 P 0.00 0.00 0.00 2.50 +0.52 29 0 91 0
27NOV25 44.00 P 0.00 0.00 0.00 3.48 +0.77 36 0 23 0
27NOV25 45.00 P 0.00 0.00 0.00 4.43 +0.75 34 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 5.56 +0.88 59 0 15 0
27NOV25 47.00 P 0.00 0.00 0.00 6.61 +1.01 71 0 44 0
27NOV25 48.00 P 0.00 0.00 0.00 7.64 +0.92 81 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 8.42 +0.79 0 0 0 -18
27NOV25 50.00 P 0.00 0.00 0.00 9.42 +0.90 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 11.92 +0.90 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.42 +0.49 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 16.92 +0.60 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 19.72 +0.90 161 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 21.92 +0.90 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 24.72 +1.20 186 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 40 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.19 +0.04 38 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.31 +0.07 38 0 98 0
30DEC25 36.00 P 0.00 0.00 0.00 0.48 +0.11 39 0 38 0
30DEC25 37.00 P 0.00 0.00 0.00 0.70 +0.14 38 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 1.00 +0.20 39 0 22 0
30DEC25 39.00 P 1.30 1.30 1.30 1.37 +0.26 39 15 30 +15
30DEC25 40.00 P 0.00 0.00 0.00 1.81 +0.33 39 0 120 0
30DEC25 41.00 P 0.00 0.00 0.00 2.34 +0.41 39 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 2.92 +0.48 39 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 3.56 +0.51 39 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 4.09 +0.37 35 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 5.14 +0.64 41 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 5.99 +0.69 42 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 6.89 +0.75 44 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 7.72 +0.81 43 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 8.77 +0.82 48 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 9.75 +1.11 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.28 +1.24 60 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.50 +0.57 54 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.21 +0.88 72 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.72 +0.90 79 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.92 +0.90 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 24.73 +1.21 91 0 0 0
29JAN26 31.00 P 0.34 0.34 0.34 0.21 +0.04 42 1 1 +1
29JAN26 32.00 P 0.00 0.00 0.00 0.32 +0.07 42 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.46 +0.10 42 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 0.63 +0.12 42 0 0 0
29JAN26 35.00 P 0.87 0.87 0.87 0.84 +0.14 42 15 16 +15
29JAN26 36.00 P 0.00 0.00 0.00 1.11 +0.18 43 0 15 0
29JAN26 37.00 P 0.00 0.00 0.00 1.43 +0.24 43 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.80 +0.27 43 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 2.21 +0.30 43 0 61 0
29JAN26 40.00 P 2.70 2.70 2.70 2.70 +0.37 43 8 8 +8
29JAN26 41.00 P 3.24 3.24 3.24 3.23 +0.43 43 13 43 +13
29JAN26 42.00 P 0.00 0.00 0.00 3.81 +0.48 43 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 4.21 +0.31 40 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.15 +0.79 44 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 5.88 +0.59 44 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.27 +0.60 39 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 7.03 +0.63 38 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 8.32 +0.84 47 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 9.16 +1.07 47 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 10.09 +1.16 48 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 12.33 +1.12 49 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.72 +0.79 52 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.21 +0.88 57 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.72 +0.90 63 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.92 +0.90 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 24.73 +1.21 73 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.52 - 42 0 0 -
26FEB26 33.00 P 0.00 0.00 0.00 0.70 +0.12 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.91 +0.15 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 1.17 +0.19 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 1.47 +0.22 42 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.81 +0.24 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 2.22 +0.31 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 2.65 +0.34 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.11 +0.37 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.63 +0.42 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.02 +0.30 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.90 +0.76 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.57 +0.81 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.29 +0.59 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.03 +0.93 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.82 +0.75 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.62 +1.02 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.45 +0.71 45 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.09 +0.91 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.55 +0.74 48 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.98 +1.05 52 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.25 +0.77 51 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.72 +0.82 55 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 22.12 +0.86 56 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 24.73 +0.97 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.14 +0.05 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.19 +0.05 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.27 +0.07 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.38 +0.10 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.51 +0.12 43 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.64 +0.13 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.86 +0.19 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 1.07 +0.23 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 1.35 +0.26 43 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.62 +0.26 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.92 +0.26 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 2.26 +0.27 42 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 2.68 +0.30 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 3.08 +0.32 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.77 +0.56 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.14 +0.36 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.61 +0.47 41 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.39 +0.73 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.04 +0.62 43 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 6.73 +0.54 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.46 +0.60 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.26 +0.70 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.98 +0.65 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.83 +0.66 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.35 +0.41 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.58 +0.77 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.98 +0.84 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.25 +0.75 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.72 +0.82 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.12 +0.86 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.73 +0.97 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.35 +0.06 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.46 +0.07 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.59 +0.09 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.73 +0.08 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.92 +0.13 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.16 +0.15 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.40 +0.18 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.68 +0.20 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.99 +0.23 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 2.34 +0.26 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.69 +0.26 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 3.12 +0.33 44 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 3.55 +0.33 44 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 4.00 +0.35 44 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 4.47 +0.34 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.99 +0.37 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.42 +0.30 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.01 +0.29 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.67 +0.37 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.32 +0.42 43 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.92 +0.39 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.63 +0.41 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.31 +0.64 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.10 +0.53 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.06 +0.78 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.63 +0.46 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.55 +0.77 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.66 +0.59 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.80 +0.52 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.07 +0.59 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.37 +0.62 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.81 +0.87 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.09 +0.14 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.32 +0.16 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.56 +0.18 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.85 +0.21 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.14 +0.22 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.48 +0.26 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.84 +0.27 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.21 +0.28 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.65 +0.34 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.09 +0.34 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.54 +0.35 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.02 +0.37 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 5.51 +0.34 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.11 +0.42 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.63 +0.41 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.18 +0.36 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.77 +0.37 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.49 +0.49 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.04 +0.42 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.76 +0.49 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.41 +0.50 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.18 +0.55 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.92 +0.51 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.66 +0.53 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.51 +0.48 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.64 +0.67 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.64 +0.69 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.77 +0.68 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.94 +0.75 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.14 +0.73 46 0 0 0
TOTAL PUT 61 2,761 +26
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$ 58.20
21NOV25 41.00 C 0.00 0.00 0.00 17.21 -1.36 0 0 0 0
21NOV25 42.00 C 0.00 0.00 0.00 16.21 -1.37 0 0 0 0
21NOV25 43.00 C 0.00 0.00 0.00 15.21 -1.37 0 0 0 0
21NOV25 44.00 C 0.00 0.00 0.00 14.21 -1.37 0 0 0 0
21NOV25 45.00 C 0.00 0.00 0.00 13.21 -1.38 0 0 0 0
21NOV25 46.00 C 0.00 0.00 0.00 12.21 -1.38 0 0 0 0
21NOV25 47.00 C 0.00 0.00 0.00 11.21 -1.38 0 0 0 0
21NOV25 48.00 C 0.00 0.00 0.00 10.21 -1.39 0 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 9.21 -1.72 0 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 8.21 -1.68 0 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 5.72 -1.43 45 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 3.26 -1.47 38 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 1.04 -1.31 29 0 14 0
21NOV25 60.00 C 0.25 0.28 0.10 0.27 -0.28 41 744 757 +289
21NOV25 62.50 C 0.03 0.03 0.03 0.09 -0.07 53 7 824 -7
21NOV25 65.00 C 0.00 0.00 0.00 0.04 -0.03 64 0 143 0
21NOV25 67.50 C 0.00 0.00 0.00 0.02 -0.01 73 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 19.80 -0.79 188 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 18.24 -1.35 85 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 17.24 -1.35 78 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 16.24 -1.34 72 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 15.24 -1.35 65 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 14.24 -1.35 58 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 13.25 -1.34 65 0 10 0
27NOV25 46.00 C 0.00 0.00 0.00 12.39 -1.20 90 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 11.25 -1.35 54 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 10.26 -1.34 54 0 20 0
27NOV25 49.00 C 0.00 0.00 0.00 9.27 -1.66 52 0 6 0
27NOV25 50.00 C 0.00 0.00 0.00 8.21 -1.68 0 0 293 0
27NOV25 52.50 C 0.00 0.00 0.00 6.01 -1.14 54 0 4,454 0
27NOV25 55.00 C 0.00 0.00 0.00 3.37 -1.36 28 750 13,430 -750
27NOV25 57.50 C 1.60 1.72 1.24 1.37 -1.03 26 570 14,440 -20
27NOV25 60.00 C 0.53 0.57 0.32 0.42 -0.44 29 985 13,146 -337
27NOV25 62.50 C 0.15 0.15 0.08 0.10 -0.28 31 262 9,799 +34
27NOV25 65.00 C 0.04 0.04 0.03 0.04 -0.17 36 196 9,634 -91
27NOV25 67.50 C 0.00 0.00 0.00 0.02 -0.11 42 0 2,370 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 -0.09 47 0 4,529 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 -0.07 54 0 3,402 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 -0.06 62 0 1,999 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.05 69 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 -0.04 76 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 -0.03 82 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.02 88 0 504 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 -0.01 94 0 107 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28NOV25 42.00 C 0.00 0.00 0.00 16.35 -1.24 106 0 0 0
28NOV25 43.00 C 0.00 0.00 0.00 15.27 -1.33 81 0 0 0
28NOV25 44.00 C 0.00 0.00 0.00 14.24 -1.36 0 0 0 0
28NOV25 45.00 C 0.00 0.00 0.00 13.39 -1.21 92 0 0 0
28NOV25 46.00 C 0.00 0.00 0.00 12.39 -1.21 85 0 0 0
28NOV25 47.00 C 0.00 0.00 0.00 11.25 -1.35 47 0 0 0
28NOV25 48.00 C 0.00 0.00 0.00 10.26 -1.34 49 0 0 0
28NOV25 49.00 C 0.00 0.00 0.00 9.27 -1.66 48 0 0 0
28NOV25 50.00 C 0.00 0.00 0.00 8.21 -1.68 0 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 6.01 -1.14 51 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 3.38 -1.35 27 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 1.47 -0.97 27 0 0 0
28NOV25 60.00 C 0.54 0.54 0.43 0.51 -0.43 30 8 32 +4
28NOV25 62.50 C 0.15 0.15 0.15 0.16 -0.32 33 10 22 +10
28NOV25 65.00 C 0.00 0.00 0.00 0.04 -0.26 34 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 0.02 -0.20 40 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 0.01 -0.17 44 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 0.01 -0.15 52 0 0 0
28NOV25 75.00 C 0.00 0.00 0.00 0.01 -0.14 59 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.13 65 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 0.01 -0.12 72 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 0.01 -0.11 78 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.10 84 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 0.01 -0.09 89 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 0.01 -0.08 95 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 33.23 -1.42 0 0 149 0
30DEC25 26.00 C 0.00 0.00 0.00 32.29 -1.37 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 31.31 -1.35 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 30.45 -1.22 110 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 29.32 -1.37 64 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 28.32 -1.36 0 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 27.30 -1.38 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 26.70 -0.98 110 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 25.66 -1.03 103 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 24.28 -1.41 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 23.34 -1.36 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 22.23 -1.47 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 21.58 -1.12 79 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 20.62 -1.09 77 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 19.80 -0.91 82 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 18.50 -1.57 61 0 24 0
30DEC25 41.00 C 0.00 0.00 0.00 17.30 -1.42 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 16.35 -1.38 0 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 15.30 -1.43 0 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 14.65 -0.99 55 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 13.43 -1.41 37 0 597 0
30DEC25 46.00 C 0.00 0.00 0.00 12.46 -1.20 37 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 11.39 -1.33 0 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 10.84 -0.98 47 0 2,609 0
30DEC25 49.00 C 0.00 0.00 0.00 9.57 -1.36 34 0 1,064 0
30DEC25 50.00 C 9.00 9.00 8.60 8.60 -1.29 31 2 7,397 -2
30DEC25 52.50 C 0.00 0.00 0.00 6.21 -1.23 26 0 2,854 0
30DEC25 55.00 C 4.32 4.72 4.09 4.26 -1.00 27 26 15,869 -14
30DEC25 57.50 C 2.79 2.84 2.46 2.47 -0.95 25 27 18,127 -6
30DEC25 60.00 C 1.56 1.68 1.33 1.46 -0.57 26 296 28,838 +75
30DEC25 62.50 C 0.88 0.91 0.70 0.84 -0.30 28 1,008 6,908 -79
30DEC25 65.00 C 0.55 0.55 0.34 0.48 -0.14 30 849 15,763 -49
30DEC25 67.50 C 0.21 0.22 0.17 0.27 -0.05 31 35 3,776 -30
30DEC25 70.00 C 0.11 0.11 0.11 0.16 -0.02 32 1,200 24,381 +1,194
30DEC25 72.50 C 0.06 0.06 0.05 0.09 -0.07 34 603 2,871 +400
30DEC25 75.00 C 0.00 0.00 0.00 0.06 -0.09 35 0 2,835 0
30DEC25 77.50 C 0.00 0.00 0.00 0.03 -0.11 36 0 2,285 0
30DEC25 80.00 C 0.00 0.00 0.00 0.02 -0.11 37 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.11 37 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.10 40 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.09 43 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.08 46 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 19.80 -1.03 59 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 18.50 -1.57 35 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 17.31 -1.41 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 16.44 -1.42 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 15.62 -1.11 38 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 14.75 -1.13 41 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 13.55 -1.29 27 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 12.56 -1.33 26 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 11.47 -1.43 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 10.84 -0.98 32 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 9.77 -1.22 28 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 8.87 -1.02 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 6.59 -1.27 25 0 64 0
29JAN26 55.00 C 5.35 5.35 4.89 4.79 -1.06 26 3 1,018 +2
29JAN26 57.50 C 3.56 3.56 3.20 3.29 -0.88 26 10 8,007 0
29JAN26 60.00 C 2.50 2.55 2.10 2.19 -0.67 27 391 3,437 +229
29JAN26 62.50 C 1.50 1.64 1.39 1.44 -0.50 28 73 940 +26
29JAN26 65.00 C 1.06 1.06 0.91 0.93 -0.41 28 97 3,660 -5
29JAN26 67.50 C 0.58 0.58 0.58 0.59 -0.34 29 4 1,340 +4
29JAN26 70.00 C 0.36 0.37 0.36 0.38 -0.27 30 285 829 +285
29JAN26 72.50 C 0.00 0.00 0.00 0.25 -0.22 31 0 1,028 0
29JAN26 75.00 C 0.19 0.19 0.17 0.16 -0.18 32 57 2,023 +15
29JAN26 77.50 C 0.00 0.00 0.00 0.11 -0.14 33 0 690 0
29JAN26 80.00 C 0.00 0.00 0.00 0.07 -0.12 33 0 705 0
29JAN26 82.50 C 0.00 0.00 0.00 0.05 -0.09 34 0 515 0
29JAN26 85.00 C 0.00 0.00 0.00 0.03 -0.08 34 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 -0.08 35 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.08 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 18.94 -1.13 48 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 17.92 -0.92 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 16.57 -1.29 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 15.62 -1.11 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.92 -0.96 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.13 -0.86 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.15 -0.74 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.19 -0.72 35 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.96 -1.14 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.77 -1.55 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.44 -1.03 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 7.02 -1.04 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 5.31 -1.04 26 0 6 0
26FEB26 57.50 C 4.16 4.16 4.16 3.87 -0.89 26 1 316 0
26FEB26 60.00 C 3.07 3.07 2.92 2.75 -0.70 27 77 388 +21
26FEB26 62.50 C 0.00 0.00 0.00 1.91 -0.54 27 0 109 0
26FEB26 65.00 C 1.37 1.37 1.37 1.37 -0.40 28 2 44 +2
26FEB26 67.50 C 0.99 0.99 0.93 0.95 -0.32 29 22 45 +4
26FEB26 70.00 C 0.70 0.70 0.70 0.65 -0.27 29 7 30 0
26FEB26 72.50 C 0.52 0.52 0.48 0.44 -0.22 30 123 352 +102
26FEB26 75.00 C 0.00 0.00 0.00 0.30 -0.19 30 0 320 0
26FEB26 77.50 C 0.00 0.00 0.00 0.20 -0.17 31 0 109 0
26FEB26 80.00 C 0.21 0.21 0.21 0.14 -0.14 31 45 84 +45
26FEB26 82.50 C 0.00 0.00 0.00 0.10 -0.11 32 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.07 -0.09 32 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 -0.07 33 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.06 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.73 -1.11 76 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 32.53 -1.13 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 31.95 -0.80 79 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.84 -0.87 71 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 30.05 -0.87 76 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.88 -0.93 66 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 27.85 -0.90 61 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 26.70 -1.26 49 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.08 -0.62 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.17 -0.52 62 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.62 -1.10 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 22.53 -1.49 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 21.96 -0.95 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.11 -0.85 49 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 19.96 -1.05 42 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.94 -1.68 39 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 18.15 -0.84 42 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 17.04 -1.02 37 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 16.19 -0.96 38 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 15.23 -1.06 36 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 14.25 -1.14 34 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 13.34 -0.74 33 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 12.28 -1.26 30 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 11.72 -1.05 34 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 10.73 -0.62 31 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 9.68 -1.06 28 0 5,772 0
30MAR26 52.50 C 0.00 0.00 0.00 7.66 -1.48 27 0 5,302 0
30MAR26 55.00 C 6.55 6.55 6.55 6.03 -0.97 27 10 17,158 0
30MAR26 57.50 C 5.05 5.05 5.05 4.62 -0.80 28 10 5,223 +5
30MAR26 60.00 C 3.50 3.50 3.50 3.50 -0.71 28 2 7,328 0
30MAR26 62.50 C 0.00 0.00 0.00 2.60 -0.55 28 0 3,143 0
30MAR26 65.00 C 2.04 2.04 2.04 1.95 -0.45 29 10 18,816 0
30MAR26 67.50 C 1.47 1.47 1.47 1.47 -0.35 30 2,204 4,551 +2,196
30MAR26 70.00 C 1.19 1.25 1.18 1.12 -0.22 30 55 8,798 +25
30MAR26 72.50 C 0.94 0.94 0.86 0.83 -0.15 31 13 2,146 0
30MAR26 75.00 C 0.70 0.72 0.70 0.61 -0.10 31 190 1,718 +5
30MAR26 77.50 C 0.57 0.57 0.50 0.45 -0.06 32 172 1,777 +170
30MAR26 80.00 C 0.43 0.46 0.43 0.33 -0.04 32 401 2,111 +400
30MAR26 82.50 C 0.37 0.37 0.37 0.25 -0.01 32 200 1,156 +140
30MAR26 85.00 C 0.00 0.00 0.00 0.19 0.00 33 0 977 0
30MAR26 87.50 C 0.00 0.00 0.00 0.14 0.00 33 0 3,614 0
30MAR26 90.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 16 0
29JUN26 34.00 C 0.00 0.00 0.00 25.17 -0.68 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.71 -1.69 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 23.02 -1.00 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.04 -0.89 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.39 -0.57 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.29 -0.82 40 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 19.07 -1.55 33 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 18.19 -1.04 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.22 -1.06 32 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 16.72 -1.06 38 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 15.88 -1.08 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.98 -1.03 37 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 14.02 -0.68 35 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 13.25 -0.95 35 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 12.14 -0.84 32 0 245 0
29JUN26 49.00 C 0.00 0.00 0.00 11.43 -1.18 32 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 10.84 -0.85 33 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 9.01 -0.42 32 0 1,346 0
29JUN26 55.00 C 0.00 0.00 0.00 7.15 -1.14 30 0 9,463 0
29JUN26 57.50 C 0.00 0.00 0.00 5.77 -0.89 29 0 1,032 0
29JUN26 60.00 C 5.07 5.07 4.70 4.69 -0.75 30 13 9,152 -5
29JUN26 62.50 C 0.00 0.00 0.00 3.70 -0.72 30 0 15,851 0
29JUN26 65.00 C 0.00 0.00 0.00 2.87 -0.70 29 0 22,498 0
29JUN26 67.50 C 0.00 0.00 0.00 2.21 -0.66 29 0 586 0
29JUN26 70.00 C 0.00 0.00 0.00 1.69 -0.61 29 0 1,193 0
29JUN26 72.50 C 1.80 1.80 1.80 1.28 -0.58 29 1 127 +1
29JUN26 75.00 C 1.54 1.54 1.54 0.96 -0.53 29 2 6,200 -2
29JUN26 77.50 C 1.16 1.16 1.16 0.70 -0.49 29 4 543 0
29JUN26 80.00 C 1.07 1.07 1.07 0.52 -0.45 29 12 566 0
29JUN26 82.50 C 0.00 0.00 0.00 0.38 -0.40 29 0 1,280 0
29JUN26 85.00 C 0.77 0.77 0.77 0.27 -0.37 28 200 2,610 0
29JUN26 87.50 C 0.00 0.00 0.00 0.20 -0.31 28 0 1,589 0
29JUN26 90.00 C 0.00 0.00 0.00 0.14 -0.29 28 0 185 0
29SEP26 39.00 C 0.00 0.00 0.00 20.29 -0.89 36 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 19.23 -1.39 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.42 -0.86 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.53 -1.36 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.72 -1.06 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.88 -1.08 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.98 -1.30 32 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 14.02 -0.86 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.31 -1.29 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.42 -0.95 30 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 12.20 -0.41 33 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 11.15 -1.18 31 0 512 0
29SEP26 52.50 C 9.39 9.39 9.39 9.72 -0.72 32 1 1,294 0
29SEP26 55.00 C 0.00 0.00 0.00 7.83 -0.98 29 0 525 0
29SEP26 57.50 C 7.20 7.20 7.20 6.63 -0.93 29 2 322 +2
29SEP26 60.00 C 0.00 0.00 0.00 5.52 -0.76 29 0 3,094 0
29SEP26 62.50 C 0.00 0.00 0.00 4.65 -0.67 30 0 1,308 0
29SEP26 65.00 C 0.00 0.00 0.00 4.01 -0.61 30 0 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 3.37 -0.57 31 0 4,840 0
29SEP26 70.00 C 0.00 0.00 0.00 2.90 -0.50 31 0 1,468 0
29SEP26 72.50 C 0.00 0.00 0.00 2.48 -0.48 32 0 3,409 0
29SEP26 75.00 C 0.00 0.00 0.00 2.14 -0.44 32 0 1,097 0
29SEP26 77.50 C 0.00 0.00 0.00 1.88 -0.38 33 0 2,017 0
29SEP26 80.00 C 0.00 0.00 0.00 1.61 -0.37 33 0 545 0
29SEP26 82.50 C 0.00 0.00 0.00 1.41 -0.35 34 0 531 0
29SEP26 85.00 C 0.00 0.00 0.00 1.24 -0.31 34 0 872 0
29SEP26 87.50 C 0.00 0.00 0.00 1.10 -0.29 34 0 129 0
29SEP26 90.00 C 0.00 0.00 0.00 1.00 -0.25 35 0 81 0
TOTAL CALL 12,277 488,134 +4,288
21NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
21NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 0.01 -0.01 95 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 0.01 -0.03 79 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 -0.04 70 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 -0.07 50 0 60 0
21NOV25 55.00 P 0.04 0.04 0.04 0.04 -0.12 38 20 174 +10
21NOV25 57.50 P 0.24 0.47 0.22 0.37 +0.03 31 131 718 +6
21NOV25 60.00 P 1.70 1.93 1.47 2.00 +0.97 37 38 732 -31
21NOV25 62.50 P 0.00 0.00 0.00 4.45 +1.38 61 0 85 0
21NOV25 65.00 P 0.00 0.00 0.00 7.04 +1.56 95 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 9.58 +1.37 122 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 12.08 +1.31 144 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 14.58 +1.58 163 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 17.08 +1.52 182 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 19.58 +1.51 200 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 22.08 +1.13 217 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 24.58 +1.51 232 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 27.08 +1.63 247 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 29.58 +1.17 262 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 32.08 +1.52 276 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,768 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,430 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,522 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,545 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,815 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,748 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,347 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8,065 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 7,998 0
27NOV25 48.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 6,231 0
27NOV25 49.00 P 0.04 0.04 0.04 0.03 -0.01 52 2 6,013 -2
27NOV25 50.00 P 0.01 0.03 0.01 0.04 -0.01 49 1,045 9,244 -55
27NOV25 52.50 P 0.03 0.05 0.03 0.08 0.00 41 51 21,535 -7
27NOV25 55.00 P 0.13 0.19 0.12 0.22 +0.06 34 2,536 13,642 -234
27NOV25 57.50 P 0.55 0.79 0.49 0.69 +0.33 28 479 12,561 +259
27NOV25 60.00 P 2.13 2.60 1.70 2.25 +0.93 31 23 3,062 -12
27NOV25 62.50 P 4.02 4.39 4.02 4.50 +1.27 39 50 236 0
27NOV25 65.00 P 6.90 6.90 6.90 7.04 +1.25 56 38 54 -38
27NOV25 67.50 P 0.00 0.00 0.00 9.58 +1.29 72 0 211 0
27NOV25 70.00 P 0.00 0.00 0.00 12.08 +1.31 84 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 14.58 +1.53 96 0 360 0
27NOV25 75.00 P 0.00 0.00 0.00 17.08 +1.43 107 0 450 0
27NOV25 77.50 P 0.00 0.00 0.00 19.58 +1.51 117 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 22.08 +0.99 127 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 24.58 +1.44 137 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 27.27 +1.62 160 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 29.58 +1.17 154 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 32.08 +1.47 162 0 0 0
28NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28NOV25 47.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28NOV25 48.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28NOV25 52.50 P 0.05 0.05 0.05 0.08 0.00 39 30 45 +30
28NOV25 55.00 P 0.14 0.21 0.14 0.23 +0.07 32 15 75 0
28NOV25 57.50 P 0.62 0.85 0.62 0.76 +0.36 28 1,184 1,021 +944
28NOV25 60.00 P 0.00 0.00 0.00 2.34 +0.94 32 0 21 0
28NOV25 62.50 P 0.00 0.00 0.00 4.50 +1.22 37 0 20 0
28NOV25 65.00 P 0.00 0.00 0.00 7.04 +1.16 53 0 0 0
28NOV25 67.50 P 0.00 0.00 0.00 9.58 +1.21 68 0 0 0
28NOV25 70.00 P 0.00 0.00 0.00 12.08 +1.18 80 0 0 0
28NOV25 72.50 P 0.00 0.00 0.00 14.58 +1.12 91 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 17.08 +1.08 101 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 19.58 +1.50 111 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 22.08 +0.99 121 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 24.58 +1.06 130 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 27.27 +1.62 152 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 29.58 +1.17 146 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 32.08 +1.39 154 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 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 56 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 48 0 1,629 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6,737 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 4,313 0
30DEC25 44.00 P 0.03 0.03 0.03 0.03 +0.02 37 40 7,767 -29
30DEC25 45.00 P 0.04 0.04 0.04 0.04 +0.03 36 40 24,996 0
30DEC25 46.00 P 0.04 0.04 0.04 0.06 +0.05 36 130 6,690 +90
30DEC25 47.00 P 0.05 0.06 0.05 0.09 +0.07 35 1,705 7,596 0
30DEC25 48.00 P 0.08 0.09 0.08 0.12 +0.08 34 912 14,732 +848
30DEC25 49.00 P 0.10 0.12 0.10 0.17 +0.11 33 1,860 8,570 +1,822
30DEC25 50.00 P 0.15 0.17 0.14 0.22 +0.13 32 121 18,475 +54
30DEC25 52.50 P 0.33 0.43 0.31 0.44 +0.19 30 1,358 13,368 -127
30DEC25 55.00 P 0.70 0.91 0.69 0.85 +0.28 27 1,090 11,421 +1,059
30DEC25 57.50 P 1.42 1.83 1.42 1.67 +0.46 26 1,332 8,078 +341
30DEC25 60.00 P 2.69 3.18 2.69 3.11 +0.78 27 1,038 6,540 +816
30DEC25 62.50 P 0.00 0.00 0.00 5.12 +1.09 31 0 231 0
30DEC25 65.00 P 0.00 0.00 0.00 7.12 +1.18 30 0 399 0
30DEC25 67.50 P 0.00 0.00 0.00 9.71 +1.34 39 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 12.13 +1.23 43 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 14.58 +1.12 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 17.08 +1.08 53 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 19.58 +1.09 58 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.08 +0.99 63 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 24.58 +1.06 68 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 27.27 +1.11 79 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 29.58 +1.17 76 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 32.08 +1.39 80 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 199 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 236 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,108 0
29JAN26 43.00 P 0.07 0.07 0.07 0.03 +0.02 31 97 1,541 +97
29JAN26 44.00 P 0.09 0.09 0.08 0.05 +0.03 31 80 896 +75
29JAN26 45.00 P 0.11 0.11 0.11 0.07 +0.04 30 400 1,144 +400
29JAN26 46.00 P 0.14 0.14 0.14 0.09 +0.04 29 100 2,533 -100
29JAN26 47.00 P 0.15 0.15 0.15 0.14 +0.07 30 6 1,878 0
29JAN26 48.00 P 0.21 0.24 0.21 0.19 +0.08 29 16 904 0
29JAN26 49.00 P 0.27 0.27 0.27 0.27 +0.11 29 200 349 -200
29JAN26 50.00 P 0.32 0.40 0.32 0.37 +0.14 29 380 9,122 0
29JAN26 52.50 P 0.65 0.77 0.63 0.75 +0.23 28 68 3,919 +64
29JAN26 55.00 P 1.22 1.40 1.19 1.36 +0.35 27 1,237 6,406 +1,077
29JAN26 57.50 P 2.28 2.41 2.20 2.33 +0.52 27 71 598 +47
29JAN26 60.00 P 3.42 3.71 3.42 3.73 +0.75 28 595 1,824 +518
29JAN26 62.50 P 5.40 5.40 5.40 5.45 +0.95 28 4 241 +2
29JAN26 65.00 P 0.00 0.00 0.00 7.64 +0.98 32 0 26 0
29JAN26 67.50 P 9.20 9.20 9.20 9.71 +0.89 31 33 43 +33
29JAN26 70.00 P 0.00 0.00 0.00 12.13 +1.23 35 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 14.58 +1.12 38 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 17.08 +1.08 43 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 19.58 +1.09 47 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 22.15 +1.06 52 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 24.58 +1.06 54 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 27.27 +1.11 62 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 29.72 +1.31 65 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 32.08 +0.99 64 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 0.00 26 0 220 0
26FEB26 45.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 410 0
26FEB26 46.00 P 0.24 0.24 0.24 0.13 +0.03 27 15 30 +15
26FEB26 47.00 P 0.00 0.00 0.00 0.19 +0.05 27 0 112 0
26FEB26 48.00 P 0.00 0.00 0.00 0.26 +0.06 27 0 699 0
26FEB26 49.00 P 0.00 0.00 0.00 0.37 +0.09 27 0 188 0
26FEB26 50.00 P 0.00 0.00 0.00 0.50 +0.12 27 0 263 0
26FEB26 52.50 P 0.94 1.08 0.94 1.00 +0.22 27 28 906 +28
26FEB26 55.00 P 1.61 1.75 1.55 1.75 +0.37 27 222 666 +170
26FEB26 57.50 P 2.78 2.85 2.78 2.78 +0.55 27 45 209 -35
26FEB26 60.00 P 4.14 4.14 4.14 4.15 +0.73 28 3 549 -3
26FEB26 62.50 P 0.00 0.00 0.00 5.86 +0.91 28 0 144 0
26FEB26 65.00 P 0.00 0.00 0.00 7.88 +1.14 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 9.71 +0.68 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 12.23 +1.06 32 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 14.58 +1.12 34 0 45 0
26FEB26 75.00 P 0.00 0.00 0.00 17.29 +1.25 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.58 +1.09 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.15 +1.06 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.58 +1.06 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.27 +1.11 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.72 +1.31 57 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 32.08 +0.99 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 697 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 +0.05 30 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 +0.06 30 0 2,409 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.07 29 0 3,209 0
30MAR26 45.00 P 0.00 0.00 0.00 0.27 +0.10 29 0 9,066 0
30MAR26 46.00 P 0.44 0.44 0.44 0.36 +0.12 29 2 2,065 0
30MAR26 47.00 P 0.50 0.53 0.50 0.46 +0.14 29 17 3,933 +17
30MAR26 48.00 P 0.00 0.00 0.00 0.60 +0.18 29 0 2,846 0
30MAR26 49.00 P 0.78 0.78 0.78 0.75 +0.20 29 20 3,704 +20
30MAR26 50.00 P 0.91 0.96 0.87 0.93 +0.24 29 17 42,265 -2
30MAR26 52.50 P 1.48 1.54 1.48 1.50 +0.30 29 2,226 15,308 +2,224
30MAR26 55.00 P 2.10 2.30 2.10 2.24 +0.39 28 44 6,227 0
30MAR26 57.50 P 3.16 3.16 3.08 3.34 +0.56 28 3 1,669 +2
30MAR26 60.00 P 0.00 0.00 0.00 4.70 +0.68 28 0 1,355 0
30MAR26 62.50 P 0.00 0.00 0.00 6.36 +0.87 29 0 190 0
30MAR26 65.00 P 0.00 0.00 0.00 7.98 +0.73 28 0 164 0
30MAR26 67.50 P 0.00 0.00 0.00 10.44 +1.41 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.44 +1.23 32 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 14.76 +1.29 33 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 17.29 +1.25 37 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 19.71 +1.22 39 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 22.15 +1.06 41 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.58 +1.04 43 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.27 +1.11 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.72 +1.31 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.08 +0.99 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 231 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 +0.05 33 0 1,484 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 +0.07 33 0 370 0
29JUN26 38.00 P 0.38 0.38 0.38 0.27 +0.09 33 1 281 +1
29JUN26 39.00 P 0.00 0.00 0.00 0.33 +0.09 32 0 528 0
29JUN26 40.00 P 0.00 0.00 0.00 0.42 +0.12 32 0 451 0
29JUN26 41.00 P 0.00 0.00 0.00 0.51 +0.13 32 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.62 +0.15 32 0 913 0
29JUN26 43.00 P 0.00 0.00 0.00 0.75 +0.18 32 0 1,057 0
29JUN26 44.00 P 0.00 0.00 0.00 0.88 +0.17 31 0 698 0
29JUN26 45.00 P 0.00 0.00 0.00 1.02 +0.17 31 0 1,384 0
29JUN26 46.00 P 0.00 0.00 0.00 1.19 +0.19 31 0 19,116 0
29JUN26 47.00 P 0.00 0.00 0.00 1.40 +0.26 31 0 385 0
29JUN26 48.00 P 0.00 0.00 0.00 1.63 +0.29 30 0 1,837 0
29JUN26 49.00 P 1.70 1.70 1.70 1.88 +0.31 30 2 780 0
29JUN26 50.00 P 0.00 0.00 0.00 2.16 +0.36 30 0 1,964 0
29JUN26 52.50 P 2.81 2.82 2.81 2.97 +0.44 29 5 1,257 +5
29JUN26 55.00 P 3.65 3.65 3.65 3.96 +0.52 29 165 3,194 0
29JUN26 57.50 P 0.00 0.00 0.00 5.12 +0.60 28 0 5,818 0
29JUN26 60.00 P 0.00 0.00 0.00 6.48 +0.70 28 0 4,551 0
29JUN26 62.50 P 0.00 0.00 0.00 8.18 +0.87 29 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 9.81 +0.62 28 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 11.51 +0.63 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.79 +0.88 28 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 15.60 +0.18 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.79 +0.66 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.63 +1.25 31 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 22.42 +0.83 23 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.13 +1.54 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.44 +1.24 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.76 +1.12 27 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 32.40 +1.31 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.63 +0.23 32 0 221 0
29SEP26 40.00 P 0.00 0.00 0.00 0.76 +0.26 32 0 847 0
29SEP26 41.00 P 0.00 0.00 0.00 0.90 +0.29 32 0 89 0
29SEP26 42.00 P 0.00 0.00 0.00 1.06 +0.31 32 0 94 0
29SEP26 43.00 P 1.23 1.23 1.23 1.24 +0.34 32 2 314 +2
29SEP26 44.00 P 1.39 1.39 1.39 1.43 +0.36 32 2 717 +2
29SEP26 45.00 P 0.00 0.00 0.00 1.61 +0.34 31 0 1,852 0
29SEP26 46.00 P 1.86 1.86 1.86 1.84 +0.37 31 65 533 +65
29SEP26 47.00 P 0.00 0.00 0.00 2.08 +0.35 31 0 626 0
29SEP26 48.00 P 2.40 2.40 2.40 2.33 +0.34 31 5 981 -5
29SEP26 49.00 P 0.00 0.00 0.00 2.63 +0.35 31 0 922 0
29SEP26 50.00 P 2.90 2.90 2.90 2.90 +0.29 30 100 5,189 0
29SEP26 52.50 P 0.00 0.00 0.00 3.89 +0.42 30 0 824 0
29SEP26 55.00 P 4.91 5.16 4.75 5.01 +0.55 30 167 2,218 +160
29SEP26 57.50 P 0.00 0.00 0.00 6.33 +0.64 31 0 266 0
29SEP26 60.00 P 7.55 7.55 7.55 7.65 +0.54 30 5 60 +5
29SEP26 62.50 P 0.00 0.00 0.00 9.45 +0.79 31 0 27 0
29SEP26 65.00 P 0.00 0.00 0.00 11.04 +0.63 31 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 13.32 +0.83 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.94 +1.03 32 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 16.85 +0.51 31 0 0 0
29SEP26 75.00 P 19.00 19.00 19.00 19.40 +0.91 34 2 2 +2
29SEP26 77.50 P 0.00 0.00 0.00 21.42 +1.16 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.97 +0.24 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.70 +0.65 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.90 +0.59 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.05 +1.02 30 0 29 0
29SEP26 90.00 P 0.00 0.00 0.00 32.52 +0.70 32 0 0 0
TOTAL PUT 21,718 516,157 +10,430
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$ 8.84
27NOV25 4.60 C 0.00 0.00 0.00 4.25 -0.03 178 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.15 -0.02 173 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.05 -0.02 167 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 3.95 -0.02 162 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 3.85 -0.03 156 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.35 -0.02 131 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.12 +0.01 153 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.38 +0.02 123 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 2.10 -0.07 77 0 140 0
27NOV25 7.00 C 0.00 0.00 0.00 1.85 -0.04 67 0 164 0
27NOV25 7.25 C 0.00 0.00 0.00 1.64 +0.03 91 0 3,734 0
27NOV25 7.50 C 0.00 0.00 0.00 1.34 -0.02 0 0 4,391 0
27NOV25 7.75 C 0.00 0.00 0.00 1.09 -0.05 0 0 6,648 0
27NOV25 8.00 C 0.00 0.00 0.00 0.87 -0.02 46 0 5,036 0
27NOV25 8.25 C 0.67 0.67 0.59 0.61 0.00 30 500 3,584 -500
27NOV25 8.50 C 0.36 0.36 0.36 0.39 -0.01 29 1,582 3,842 +1,575
27NOV25 8.75 C 0.00 0.00 0.00 0.21 -0.01 28 0 1,421 0
27NOV25 9.00 C 0.11 0.12 0.07 0.09 -0.02 27 66 2,896 +15
27NOV25 9.25 C 0.04 0.04 0.04 0.04 -0.01 30 2 1,074 -2
27NOV25 9.50 C 0.00 0.00 0.00 0.02 0.00 33 0 466 0
27NOV25 9.75 C 0.01 0.01 0.01 0.01 0.00 36 20 874 -20
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.99 0.00 132 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.87 -0.02 111 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.79 +0.02 124 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.68 +0.01 113 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.55 -0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.47 0.00 97 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.37 +0.02 93 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.25 -0.07 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.16 -0.04 65 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.05 -0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.98 +0.01 90 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.89 -0.02 93 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.39 +0.02 79 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.20 +0.01 93 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.90 +0.03 70 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.63 0.00 54 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.39 +0.03 53 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.14 -0.05 47 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.93 +0.04 53 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.67 -0.01 44 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.35 -0.02 0 0 28,373 0
30DEC25 7.75 C 0.00 0.00 0.00 1.15 +0.01 28 0 20,014 0
30DEC25 8.00 C 0.00 0.00 0.00 0.92 +0.01 26 0 9,175 0
30DEC25 8.25 C 0.73 0.73 0.73 0.72 +0.01 27 1 6,408 0
30DEC25 8.50 C 0.00 0.00 0.00 0.52 0.00 25 0 4,489 0
30DEC25 8.75 C 0.36 0.36 0.33 0.37 0.00 25 651 12,036 +100
30DEC25 9.00 C 0.28 0.28 0.25 0.24 -0.01 24 9 1,931 +7
30DEC25 9.25 C 0.17 0.18 0.16 0.16 -0.01 25 510 855 -441
30DEC25 9.50 C 0.12 0.12 0.10 0.10 -0.01 25 104 2,280 0
30DEC25 9.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 2,360 0
30DEC25 10.00 C 0.00 0.00 0.00 0.04 0.00 27 0 1,047 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 4.29 -0.03 74 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.19 -0.01 71 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.12 -0.01 83 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.00 -0.03 72 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.90 -0.01 69 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.39 0.00 52 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.20 +0.01 67 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.90 -0.04 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.66 +0.03 46 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.43 -0.03 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.18 -0.03 41 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.95 -0.01 40 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.67 -0.04 30 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.46 +0.04 32 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.23 -0.01 30 0 406 0
29JAN26 8.00 C 0.00 0.00 0.00 0.97 -0.01 24 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 0.80 +0.02 26 0 3,445 0
29JAN26 8.50 C 0.00 0.00 0.00 0.62 0.00 25 0 2,421 0
29JAN26 8.75 C 0.00 0.00 0.00 0.47 0.00 25 0 448 0
29JAN26 9.00 C 0.37 0.37 0.32 0.35 0.00 25 63 4,973 +30
29JAN26 9.25 C 0.00 0.00 0.00 0.25 -0.01 25 0 707 0
29JAN26 9.50 C 0.20 0.20 0.20 0.19 0.00 26 90 720 +90
29JAN26 9.75 C 0.15 0.15 0.15 0.13 0.00 25 30 4,090 +30
29JAN26 10.00 C 0.11 0.11 0.10 0.09 0.00 26 110 411 +98
29JAN26 10.50 C 0.00 0.00 0.00 0.04 0.00 26 0 635 0
29JAN26 11.00 C 0.03 0.03 0.03 0.02 0.00 27 50 30 -20
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
29JAN26 13.50 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 0.01 0.00 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.90 -0.01 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.20 +0.01 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.90 -0.04 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.68 +0.05 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.45 -0.01 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.19 -0.05 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.96 -0.03 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.73 +0.02 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.47 -0.04 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.28 +0.04 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.07 0.00 27 0 247 0
26FEB26 8.25 C 0.00 0.00 0.00 0.83 -0.01 23 0 106 0
26FEB26 8.50 C 0.00 0.00 0.00 0.69 0.00 24 0 35 0
26FEB26 8.75 C 0.00 0.00 0.00 0.54 0.00 24 0 71 0
26FEB26 9.00 C 0.42 0.42 0.42 0.42 0.00 24 450 1,375 +450
26FEB26 9.25 C 0.00 0.00 0.00 0.32 -0.01 24 0 30 0
26FEB26 9.50 C 0.26 0.26 0.26 0.25 0.00 25 100 635 +100
26FEB26 9.75 C 0.00 0.00 0.00 0.18 -0.01 24 0 33 0
26FEB26 10.00 C 0.00 0.00 0.00 0.13 0.00 24 0 455 0
26FEB26 10.50 C 0.00 0.00 0.00 0.07 0.00 25 0 401 0
26FEB26 11.00 C 0.00 0.00 0.00 0.03 0.00 24 0 40 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 5.00 -0.06 62 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.88 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.81 -0.01 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.72 0.00 66 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.60 -0.01 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.52 -0.04 61 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.43 -0.03 63 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.32 -0.01 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.20 -0.03 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.13 0.00 56 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.03 -0.04 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.92 -0.05 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.67 -0.01 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.42 -0.03 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.20 +0.01 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.93 -0.01 33 0 5 0
30MAR26 6.25 C 2.63 2.66 2.63 2.69 -0.01 33 230 275 +230
30MAR26 6.50 C 2.42 2.42 2.41 2.45 -0.03 31 270 496 -14
30MAR26 6.75 C 2.17 2.18 2.17 2.25 -0.02 35 260 3,452 +200
30MAR26 7.00 C 0.00 0.00 0.00 1.96 -0.06 26 0 4,458 0
30MAR26 7.25 C 0.00 0.00 0.00 1.75 +0.04 28 0 11,814 0
30MAR26 7.50 C 0.00 0.00 0.00 1.55 -0.01 29 0 14,530 0
30MAR26 7.75 C 0.00 0.00 0.00 1.34 +0.07 28 0 9,043 0
30MAR26 8.00 C 0.00 0.00 0.00 1.07 -0.08 22 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.96 -0.01 26 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.77 0.00 24 0 1,813 0
30MAR26 8.75 C 0.65 0.65 0.60 0.62 -0.01 24 423 2,629 +421
30MAR26 9.00 C 0.53 0.53 0.53 0.50 0.00 24 3 4,837 0
30MAR26 9.25 C 0.00 0.00 0.00 0.40 0.00 24 0 231 0
30MAR26 9.50 C 0.00 0.00 0.00 0.32 0.00 25 4,000 6,411 +4,000
30MAR26 9.75 C 0.00 0.00 0.00 0.25 0.00 25 0 1,702 0
30MAR26 10.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 856 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 0.00 25 0 660 0
30MAR26 11.00 C 0.08 0.08 0.08 0.06 0.00 25 30 70 +30
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 31 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 4.55 -0.01 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.44 -0.02 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.29 +0.06 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.14 +0.01 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.07 0.00 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.75 0.00 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.46 +0.01 31 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.22 -0.03 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.00 -0.04 33 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.76 +0.04 31 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.53 +0.05 31 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.25 -0.02 23 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.04 -0.06 25 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.82 -0.06 24 0 1,325 0
29JUN26 7.50 C 0.00 0.00 0.00 1.65 +0.04 27 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.38 -0.08 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.27 +0.06 26 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 1.11 0.00 26 0 431 0
29JUN26 8.50 C 0.90 0.90 0.90 0.92 +0.01 24 395 864 +395
29JUN26 8.75 C 0.00 0.00 0.00 0.77 0.00 24 0 1,984 0
29JUN26 9.00 C 0.00 0.00 0.00 0.65 -0.01 24 0 1,456 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 -0.01 24 0 2,678 0
29JUN26 9.50 C 0.45 0.45 0.45 0.46 0.00 24 2 838 +2
29JUN26 9.75 C 0.00 0.00 0.00 0.38 -0.01 24 0 826 0
29JUN26 10.00 C 0.00 0.00 0.00 0.32 -0.01 25 0 574 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 502 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 0.00 25 0 669 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 0.00 25 0 25 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.29 +0.04 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.14 +0.01 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.07 0.00 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.75 0.00 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.46 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.22 -0.03 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.01 -0.03 32 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.79 +0.03 32 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.56 +0.08 31 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.30 0.00 27 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.06 -0.04 24 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.90 +0.02 27 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.65 -0.04 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 -0.05 24 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 1.30 -0.02 24 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 1.15 -0.02 25 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.89 -0.02 25 0 1,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.78 -0.02 25 0 6,520 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 -0.02 25 2,000 5,031 +2,000
29SEP26 9.50 C 0.00 0.00 0.00 0.59 -0.02 25 0 628 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 -0.02 25 0 27 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 -0.02 25 0 20 0
29SEP26 10.50 C 0.00 0.00 0.00 0.33 -0.01 26 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 0.00 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
TOTAL CALL 11,951 299,212 +8,776
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 132 0 47 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 36 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 1,140 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,520 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 7,718 0
27NOV25 7.00 P 0.01 0.01 0.01 0.01 0.00 77 30 5,431 0
27NOV25 7.25 P 0.01 0.01 0.01 0.01 0.00 67 2 7,866 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4,632 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 5,181 0
27NOV25 8.00 P 0.01 0.02 0.01 0.01 0.00 38 21 3,068 +20
27NOV25 8.25 P 0.02 0.02 0.02 0.02 0.00 33 10 2,092 +10
27NOV25 8.50 P 0.05 0.05 0.04 0.05 0.00 31 1,796 3,011 +1,502
27NOV25 8.75 P 0.10 0.13 0.10 0.12 -0.01 29 368 587 +10
27NOV25 9.00 P 0.22 0.22 0.22 0.25 -0.01 29 30 255 0
27NOV25 9.25 P 0.00 0.00 0.00 0.44 0.00 29 0 120 0
27NOV25 9.50 P 0.00 0.00 0.00 0.69 +0.01 39 0 1 0
27NOV25 9.75 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.18 +0.03 53 0 35 0
27NOV25 10.50 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.66 -0.02 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 4.16 -0.02 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 5.16 -0.02 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 255 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1,889 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 10,853 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 25,964 0
30DEC25 7.75 P 0.04 0.04 0.04 0.02 0.00 26 11 11,681 0
30DEC25 8.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 4,223 0
30DEC25 8.25 P 0.10 0.10 0.10 0.08 -0.01 25 7,535 8,925 +7,505
30DEC25 8.50 P 0.15 0.15 0.15 0.15 -0.01 25 77 1,679 +77
30DEC25 8.75 P 0.26 0.26 0.26 0.24 -0.01 24 6 1,560 0
30DEC25 9.00 P 0.37 0.37 0.37 0.38 -0.01 25 1 1,718 0
30DEC25 9.25 P 0.00 0.00 0.00 0.55 +0.01 26 0 431 0
30DEC25 9.50 P 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.96 0.00 28 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 1.18 +0.02 27 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.66 -0.02 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.16 -0.02 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.16 -0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 5,235 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 568 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 0.00 27 0 805 0
29JAN26 7.50 P 0.00 0.00 0.00 0.03 0.00 26 0 2,452 0
29JAN26 7.75 P 0.00 0.00 0.00 0.05 0.00 25 0 1,826 0
29JAN26 8.00 P 0.09 0.09 0.09 0.09 0.00 25 5 927 -5
29JAN26 8.25 P 0.00 0.00 0.00 0.15 0.00 25 0 2,976 0
29JAN26 8.50 P 0.21 0.23 0.21 0.22 -0.01 25 45 926 +33
29JAN26 8.75 P 0.33 0.33 0.32 0.33 0.00 25 20 176 +15
29JAN26 9.00 P 0.00 0.00 0.00 0.46 0.00 25 0 67 0
29JAN26 9.25 P 0.63 0.63 0.63 0.62 0.00 26 120 120 +120
29JAN26 9.50 P 0.00 0.00 0.00 0.77 -0.03 24 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.96 -0.05 23 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.19 0.00 24 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.21 +0.02 50 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.73 -0.01 58 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.17 -0.03 51 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.67 -0.01 55 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.17 -0.01 59 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 510 0
26FEB26 6.75 P 0.03 0.03 0.03 0.01 0.00 27 192 277 +192
26FEB26 7.00 P 0.04 0.04 0.04 0.02 0.00 27 595 625 +595
26FEB26 7.25 P 0.05 0.05 0.05 0.03 0.00 26 9 51 +9
26FEB26 7.50 P 0.00 0.00 0.00 0.05 0.00 25 0 514 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 0.00 25 0 941 0
26FEB26 8.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 1,662 0
26FEB26 8.25 P 0.20 0.20 0.19 0.19 0.00 25 80 1,011 0
26FEB26 8.50 P 0.00 0.00 0.00 0.28 0.00 25 0 830 0
26FEB26 8.75 P 0.00 0.00 0.00 0.38 0.00 24 0 102 0
26FEB26 9.00 P 0.52 0.52 0.52 0.51 0.00 25 440 474 +440
26FEB26 9.25 P 0.00 0.00 0.00 0.67 0.00 25 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.83 -0.01 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.05 +0.04 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.20 -0.05 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.67 -0.04 24 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.21 +0.02 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.73 -0.01 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.17 -0.03 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.67 -0.01 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.17 -0.01 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,242 0
30MAR26 6.25 P 0.03 0.03 0.03 0.01 0.00 29 5 1,482 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,386 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 22,149 0
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 25 0 24,045 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 0.00 25 0 10,897 0
30MAR26 7.75 P 0.00 0.00 0.00 0.12 0.00 25 0 6,630 0
30MAR26 8.00 P 0.18 0.19 0.18 0.17 0.00 25 95 1,507 +95
30MAR26 8.25 P 0.25 0.25 0.25 0.24 -0.01 25 255 1,267 +239
30MAR26 8.50 P 0.33 0.33 0.33 0.34 0.00 25 4,005 4,528 +4,000
30MAR26 8.75 P 0.00 0.00 0.00 0.44 -0.01 25 0 1,843 0
30MAR26 9.00 P 0.56 0.56 0.56 0.57 -0.01 25 356 569 +356
30MAR26 9.25 P 0.00 0.00 0.00 0.72 0.00 25 0 370 0
30MAR26 9.50 P 0.00 0.00 0.00 0.89 0.00 25 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.07 -0.01 25 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.29 +0.04 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.70 -0.01 25 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.21 +0.02 40 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.73 -0.01 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.17 -0.03 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.67 -0.01 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.21 +0.03 54 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 39 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 31 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 26 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 531 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 2,537 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 0.00 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 0.00 24 0 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 0.00 25 0 5,488 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 0.00 25 0 6,900 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 0.00 25 0 3,577 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 +0.01 25 0 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.43 0.00 25 0 1,533 0
29JUN26 8.50 P 0.54 0.54 0.54 0.54 0.00 25 30 120 +30
29JUN26 8.75 P 0.00 0.00 0.00 0.66 -0.01 25 0 551 0
29JUN26 9.00 P 0.00 0.00 0.00 0.80 0.00 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 0.00 25 0 30 0
29JUN26 9.50 P 0.00 0.00 0.00 1.11 -0.02 25 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.31 +0.03 26 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.43 -0.04 23 0 270 0
29JUN26 10.50 P 0.00 0.00 0.00 1.90 -0.01 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.32 +0.02 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.79 +0.06 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.21 -0.05 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.73 -0.01 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.19 -0.06 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.68 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.21 -0.03 39 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 27 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 27 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 27 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 85 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 0.00 26 0 58 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 2,443 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.01 26 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 -0.01 26 0 42 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 -0.01 26 0 170 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 -0.01 26 0 172 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 0.00 27 0 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 -0.01 26 0 3,552 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 -0.01 27 2,000 3,825 +2,000
29SEP26 9.00 P 0.00 0.00 0.00 0.96 -0.01 27 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 1.12 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.28 0.00 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 0.00 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.45 0.00 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.89 0.00 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.35 +0.01 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.82 +0.01 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.30 +0.01 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.80 +0.01 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.31 +0.01 41 0 0 0
TOTAL PUT 18,139 376,591 +17,243
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$ 85.95
27NOV25 35.00 C 0.00 0.00 0.00 50.99 -10.04 197 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 49.98 -10.05 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 48.98 -10.06 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 47.98 -10.06 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 46.98 -10.06 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 46.64 -9.40 306 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 44.99 -10.05 153 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 44.05 -9.99 196 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 43.58 -9.46 275 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 42.66 -9.38 274 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 41.58 -9.46 259 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 39.99 -10.05 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 38.99 -10.06 0 0 0 0
27NOV25 48.00 C 39.23 39.38 39.23 38.57 -9.48 235 300 300 +300
27NOV25 49.00 C 0.00 0.00 0.00 36.99 -10.06 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 35.99 -10.06 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 33.50 -10.05 104 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 31.00 -10.05 89 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 28.50 -10.41 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 26.00 -10.06 0 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 23.59 -9.97 99 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 21.01 -10.06 60 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 19.08 -9.49 115 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 16.53 -9.61 99 0 30 0
27NOV25 72.50 C 0.00 0.00 0.00 13.88 -10.31 78 0 37 0
27NOV25 75.00 C 0.00 0.00 0.00 11.60 -9.57 75 0 400 0
27NOV25 77.50 C 0.00 0.00 0.00 8.99 -9.60 58 0 266 0
27NOV25 80.00 C 9.90 9.90 8.65 7.03 -9.85 60 60 317 +60
27NOV25 82.50 C 6.28 6.28 6.28 5.07 -8.71 56 1 513 0
27NOV25 85.00 C 5.00 5.00 3.65 3.63 -8.46 57 101 4,165 +24
27NOV25 87.50 C 3.61 4.00 2.48 2.49 -7.64 58 320 932 +228
27NOV25 90.00 C 2.76 3.12 1.69 1.69 -6.41 59 324 1,546 -5
27NOV25 92.50 C 2.16 2.36 1.25 1.09 -5.52 60 328 3,144 +180
27NOV25 95.00 C 1.56 1.63 0.81 0.66 -4.64 60 559 8,267 +250
27NOV25 97.50 C 0.96 1.08 0.62 0.38 -3.75 60 384 1,660 -81
27NOV25 100.00 C 0.70 0.78 0.48 0.21 -3.07 60 380 1,429 +88
27NOV25 102.50 C 0.66 0.69 0.34 0.11 -2.41 60 266 1,279 +120
27NOV25 105.00 C 0.40 0.40 0.28 0.06 -1.81 60 708 1,131 -159
27NOV25 107.50 C 0.47 0.47 0.21 0.03 -1.33 60 82 1,129 -47
27NOV25 110.00 C 0.25 0.27 0.15 0.02 -0.96 62 404 1,751 -135
27NOV25 112.50 C 0.16 0.22 0.15 0.01 -0.68 63 49 434 -14
27NOV25 115.00 C 0.16 0.18 0.11 0.01 -0.47 67 368 681 -282
27NOV25 117.50 C 0.10 0.14 0.08 0.01 -0.32 72 244 1,570 -45
27NOV25 120.00 C 0.12 0.12 0.10 0.01 -0.21 76 2 310 -2
27NOV25 122.50 C 0.08 0.10 0.08 0.01 -0.14 80 3 133 -2
27NOV25 125.00 C 0.05 0.05 0.05 0.01 -0.09 84 55 116 +55
27NOV25 127.50 C 0.00 0.00 0.00 0.01 -0.06 88 0 42 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 -0.03 92 0 336 0
30DEC25 35.00 C 0.00 0.00 0.00 51.09 -10.47 0 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 50.33 -9.82 131 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 49.46 -10.29 137 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 48.10 -10.44 0 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 47.11 -10.71 68 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 46.65 -10.10 136 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 45.52 -9.65 125 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 44.51 -10.12 121 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 43.58 -9.60 121 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 42.66 -9.52 121 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 41.58 -9.87 113 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 40.32 -9.87 94 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.50 -10.26 102 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 38.57 -10.08 102 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 37.31 -9.90 83 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 36.16 -10.10 55 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 33.50 -10.15 0 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 31.01 -10.67 0 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 28.77 -10.14 56 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 26.36 -10.85 57 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 23.98 -10.57 56 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 21.48 -9.62 50 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 19.08 -10.54 48 0 567 0
30DEC25 70.00 C 0.00 0.00 0.00 16.98 -10.06 51 0 840 0
30DEC25 72.50 C 0.00 0.00 0.00 14.84 -9.75 50 0 2,501 0
30DEC25 75.00 C 0.00 0.00 0.00 13.43 -9.57 57 0 367 0
30DEC25 77.50 C 0.00 0.00 0.00 11.26 -9.58 53 0 136 0
30DEC25 80.00 C 9.80 9.80 9.80 10.30 -7.71 59 1 4,261 +1
30DEC25 82.50 C 0.00 0.00 0.00 8.29 -7.56 54 0 2,043 0
30DEC25 85.00 C 8.27 8.27 7.04 7.02 -7.67 55 32 1,519 +16
30DEC25 87.50 C 6.65 6.68 5.84 5.90 -6.67 55 152 1,021 -13
30DEC25 90.00 C 6.13 6.61 5.00 4.93 -6.45 55 209 968 +70
30DEC25 92.50 C 5.30 5.30 4.20 4.20 -5.60 56 54 743 +50
30DEC25 95.00 C 4.28 4.28 3.55 3.55 -5.04 57 176 1,094 +7
30DEC25 97.50 C 3.15 3.15 3.15 2.91 -4.55 57 1 1,944 +1
30DEC25 100.00 C 3.29 3.45 2.54 2.36 -4.24 57 197 2,348 -55
30DEC25 102.50 C 2.74 2.75 2.11 1.90 -3.85 57 35 786 -9
30DEC25 105.00 C 2.16 2.20 1.89 1.53 -3.43 57 265 2,356 +6
30DEC25 107.50 C 1.73 1.73 1.51 1.22 -3.00 57 67 1,197 -12
30DEC25 110.00 C 1.64 1.80 1.35 0.96 -2.62 57 182 5,751 +84
30DEC25 112.50 C 1.48 1.48 1.31 0.76 -2.27 57 49 1,113 -46
30DEC25 115.00 C 1.30 1.30 1.05 0.60 -1.95 57 4,574 7,969 -984
30DEC25 117.50 C 1.10 1.10 1.03 0.47 -1.67 57 38 182 -15
30DEC25 120.00 C 0.91 0.92 0.83 0.36 -1.43 57 765 2,554 -201
30DEC25 122.50 C 0.00 0.00 0.00 0.28 -1.21 57 0 573 0
30DEC25 125.00 C 0.70 0.70 0.70 0.22 -1.02 57 1 268 0
30DEC25 127.50 C 0.57 0.57 0.57 0.17 -0.86 57 10 467 +10
30DEC25 130.00 C 0.53 0.53 0.52 0.13 -0.72 57 20 293 +10
30DEC25 132.50 C 0.52 0.52 0.52 0.10 -0.60 57 1 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.08 -0.49 57 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.06 -0.41 57 0 334 0
30DEC25 140.00 C 0.39 0.39 0.35 0.05 -0.33 58 664 1,284 0
29JAN26 57.50 C 0.00 0.00 0.00 28.77 -11.04 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.36 -10.85 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.07 -11.03 40 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.81 -8.49 59 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.16 -8.50 63 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.20 -9.01 62 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 16.40 -9.73 53 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.74 -8.26 54 0 5 0
29JAN26 77.50 C 0.00 0.00 0.00 13.20 -9.01 54 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 12.49 -6.91 60 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 10.46 -8.37 55 0 54 0
29JAN26 85.00 C 0.00 0.00 0.00 9.27 -7.68 56 0 85 0
29JAN26 87.50 C 0.00 0.00 0.00 8.19 -7.24 56 0 75 0
29JAN26 90.00 C 8.65 8.70 7.36 7.25 -6.47 57 76 256 +72
29JAN26 92.50 C 0.00 0.00 0.00 6.44 -5.74 57 0 276 0
29JAN26 95.00 C 6.80 6.80 6.80 5.70 -5.32 58 2 136 0
29JAN26 97.50 C 5.80 5.80 5.24 5.06 -4.91 59 6 142 0
29JAN26 100.00 C 5.17 5.17 4.66 4.40 -4.61 59 19 188 -5
29JAN26 102.50 C 4.63 4.63 4.13 3.81 -4.40 58 14 152 +8
29JAN26 105.00 C 4.19 4.19 4.06 3.29 -4.09 58 17 1,024 +15
29JAN26 107.50 C 3.88 3.88 3.20 2.83 -3.82 58 2 134 -2
29JAN26 110.00 C 3.80 3.80 3.00 2.44 -3.48 58 6 286 0
29JAN26 112.50 C 0.00 0.00 0.00 2.09 -3.17 58 0 57 0
29JAN26 115.00 C 0.00 0.00 0.00 1.79 -2.88 58 0 293 0
29JAN26 117.50 C 0.00 0.00 0.00 1.53 -2.61 58 0 1,038 0
29JAN26 120.00 C 0.00 0.00 0.00 1.31 -2.35 58 0 85 0
29JAN26 122.50 C 0.00 0.00 0.00 1.11 -2.12 58 0 6 0
29JAN26 125.00 C 1.82 1.82 1.82 0.95 -1.90 58 120 182 +120
29JAN26 127.50 C 0.00 0.00 0.00 0.80 -1.71 58 0 0 0
29JAN26 130.00 C 1.36 1.45 1.36 0.68 -1.53 58 123 202 +120
29JAN26 132.50 C 1.42 1.42 1.33 0.58 -1.30 58 17 17 +15
29JAN26 135.00 C 1.25 1.25 1.18 0.49 -1.21 58 74 75 +65
29JAN26 137.50 C 1.00 1.00 1.00 0.41 -1.04 58 50 51 +50
29JAN26 140.00 C 1.03 1.03 1.02 0.35 -0.92 58 1,219 1,233 +1,121
26FEB26 65.00 C 0.00 0.00 0.00 24.20 -9.55 63 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.16 -9.50 52 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.32 -10.01 53 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.67 -9.89 54 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.11 -8.30 54 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.65 -7.74 55 0 0 0
26FEB26 80.00 C 14.50 14.50 14.50 13.29 -7.93 55 5 5 0
26FEB26 82.50 C 0.00 0.00 0.00 12.05 -8.30 56 0 0 0
26FEB26 85.00 C 11.69 11.78 11.69 10.90 -6.78 56 104 114 +99
26FEB26 87.50 C 11.07 11.07 11.07 9.86 -6.42 56 15 31 +15
26FEB26 90.00 C 0.00 0.00 0.00 8.92 -6.04 57 0 87 0
26FEB26 92.50 C 0.00 0.00 0.00 8.08 -5.82 57 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 7.33 -5.46 58 0 140 0
26FEB26 97.50 C 7.21 7.21 7.21 6.64 -5.12 58 110 131 +109
26FEB26 100.00 C 6.20 6.20 6.00 5.99 -4.83 59 17 61 +17
26FEB26 102.50 C 0.00 0.00 0.00 5.34 -4.62 59 0 22 0
26FEB26 105.00 C 5.70 5.70 5.40 4.76 -4.41 58 36 72 +19
26FEB26 107.50 C 0.00 0.00 0.00 4.23 -4.21 58 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 3.75 -3.93 58 0 46 0
26FEB26 112.50 C 0.00 0.00 0.00 3.33 -3.64 58 0 15 0
26FEB26 115.00 C 3.70 3.70 3.70 2.95 -3.38 58 1 18 +1
26FEB26 117.50 C 0.00 0.00 0.00 2.61 -3.12 58 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 2.24 -2.95 58 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 2.04 -2.66 58 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 1.80 -2.45 58 0 16 0
26FEB26 127.50 C 0.00 0.00 0.00 1.59 -2.25 58 0 1 0
26FEB26 130.00 C 0.00 0.00 0.00 1.40 -2.06 58 0 110 0
30MAR26 40.00 C 0.00 0.00 0.00 46.65 -10.10 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.52 -10.69 51 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 44.51 -10.64 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.58 -10.39 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.66 -10.75 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.60 -10.20 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.37 -10.76 0 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 39.67 -10.60 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.70 -10.85 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.73 -9.83 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.88 -10.64 51 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 34.35 -9.69 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.23 -9.62 65 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 30.30 -9.98 54 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 29.03 -8.32 63 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 27.17 -8.14 63 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.15 -8.60 61 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 22.50 -10.11 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.87 -9.44 56 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 20.12 -8.29 61 0 291 0
30MAR26 75.00 C 0.00 0.00 0.00 18.45 -8.39 60 0 804 0
30MAR26 77.50 C 0.00 0.00 0.00 16.50 -7.87 57 0 102 0
30MAR26 80.00 C 0.00 0.00 0.00 15.21 -8.49 57 0 335 0
30MAR26 82.50 C 0.00 0.00 0.00 14.01 -7.01 58 0 558 0
30MAR26 85.00 C 0.00 0.00 0.00 12.89 -7.43 58 0 21 0
30MAR26 87.50 C 12.15 12.15 12.15 12.07 -6.23 59 5 22 0
30MAR26 90.00 C 12.45 12.45 11.07 10.91 -7.02 59 7 1,045 +5
30MAR26 92.50 C 0.00 0.00 0.00 10.05 -6.08 59 0 257 0
30MAR26 95.00 C 10.50 10.50 9.60 9.27 -5.76 59 12 539 +9
30MAR26 97.50 C 0.00 0.00 0.00 8.56 -5.46 60 0 208 0
30MAR26 100.00 C 8.20 8.20 8.20 7.90 -5.01 60 1 287 0
30MAR26 102.50 C 8.05 8.05 8.05 7.32 -4.72 61 3 78 -3
30MAR26 105.00 C 0.00 0.00 0.00 6.75 -4.46 61 0 6,515 0
30MAR26 107.50 C 0.00 0.00 0.00 6.16 -4.32 61 0 600 0
30MAR26 110.00 C 6.58 6.58 6.58 5.62 -4.16 61 10 214 +10
30MAR26 112.50 C 0.00 0.00 0.00 5.12 -4.03 61 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 4.66 -3.88 61 0 269 0
30MAR26 117.50 C 4.72 4.77 4.71 4.25 -3.64 61 169 487 +169
30MAR26 120.00 C 0.00 0.00 0.00 3.86 -3.44 61 0 1,594 0
30MAR26 122.50 C 0.00 0.00 0.00 3.52 -3.22 61 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 3.20 -3.02 61 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 2.91 -2.84 60 0 18 0
30MAR26 130.00 C 0.00 0.00 0.00 2.64 -2.66 60 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 2.40 -2.49 60 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 2.18 -2.33 60 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 1.93 -2.11 60 0 394 0
30MAR26 140.00 C 2.76 2.76 2.55 1.80 -1.93 60 508 876 +1
29JUN26 48.00 C 0.00 0.00 0.00 40.48 -10.17 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.63 -9.29 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.85 -10.06 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.94 -9.77 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.42 -9.56 57 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 32.53 -9.25 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 31.40 -7.90 61 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 28.83 -9.79 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.23 -8.37 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 25.52 -8.37 56 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 24.55 -7.53 59 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 22.58 -8.82 57 0 351 0
29JUN26 75.00 C 22.98 22.98 22.98 21.80 -7.10 59 6 6 0
29JUN26 77.50 C 0.00 0.00 0.00 20.03 -7.42 57 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 18.89 -8.31 58 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 18.45 -7.38 61 0 20 0
29JUN26 85.00 C 18.82 18.82 17.00 16.86 -7.59 59 25 25 +20
29JUN26 87.50 C 0.00 0.00 0.00 15.86 -6.51 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 14.97 -7.25 59 0 2,073 0
29JUN26 92.50 C 15.62 15.62 15.62 14.09 -5.90 59 2 343 +2
29JUN26 95.00 C 0.00 0.00 0.00 13.32 -6.46 60 0 96 0
29JUN26 97.50 C 0.00 0.00 0.00 12.56 -5.78 60 0 127 0
29JUN26 100.00 C 12.90 12.90 12.90 11.86 -5.56 60 8 266 +8
29JUN26 102.50 C 11.41 11.41 11.41 11.20 -5.35 60 50 141 +29
29JUN26 105.00 C 0.00 0.00 0.00 10.59 -5.16 61 0 98 0
29JUN26 107.50 C 0.00 0.00 0.00 10.01 -4.94 61 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 9.42 -4.79 61 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 8.84 -4.68 61 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 8.29 -4.58 61 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 7.78 -4.48 61 0 20 0
29JUN26 120.00 C 8.63 8.63 8.38 7.30 -4.33 61 7 175 +7
29JUN26 122.50 C 7.81 7.81 7.81 6.85 -4.15 61 115 102 +87
29JUN26 125.00 C 0.00 0.00 0.00 6.43 -3.98 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.03 -3.82 61 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 5.66 -3.66 60 0 59 0
29JUN26 132.50 C 0.00 0.00 0.00 5.31 -3.51 60 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 4.98 -3.37 60 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 4.68 -3.22 60 0 15 0
29JUN26 140.00 C 5.70 5.70 5.70 4.39 -3.08 60 10 166 +10
29SEP26 55.00 C 41.10 41.10 41.10 36.27 -9.12 57 3 4 +3
29SEP26 57.50 C 37.55 37.55 37.55 34.89 -8.81 59 1 131 +1
29SEP26 60.00 C 0.00 0.00 0.00 33.16 -8.41 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 31.65 -8.31 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.00 -9.13 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.18 -8.47 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.91 -8.06 58 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 25.87 -7.57 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.35 -8.69 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.29 -7.96 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 22.09 -7.31 58 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 21.03 -7.75 58 0 16 0
29SEP26 85.00 C 22.00 22.00 22.00 20.29 -6.71 60 23 53 +23
29SEP26 87.50 C 0.00 0.00 0.00 19.35 -6.56 60 0 1 0
29SEP26 90.00 C 19.71 19.71 19.71 18.46 -6.33 60 6 44 +6
29SEP26 92.50 C 0.00 0.00 0.00 17.62 -6.66 60 0 32 0
29SEP26 95.00 C 16.95 16.95 16.95 16.83 -6.41 60 2 37 +2
29SEP26 97.50 C 0.00 0.00 0.00 16.08 -6.24 60 0 15 0
29SEP26 100.00 C 16.30 16.40 16.30 15.37 -6.07 61 1,002 1,002 +1,002
29SEP26 102.50 C 0.00 0.00 0.00 14.70 -5.88 61 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 14.07 -5.66 61 0 9 0
29SEP26 107.50 C 0.00 0.00 0.00 13.47 -5.54 61 0 281 0
29SEP26 110.00 C 13.26 13.26 13.26 12.90 -5.38 61 1 19 0
29SEP26 112.50 C 0.00 0.00 0.00 12.36 -5.17 62 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 11.85 -5.02 62 0 2 0
29SEP26 117.50 C 12.45 12.45 12.00 11.30 -4.98 62 17 55 +15
29SEP26 120.00 C 12.00 12.00 12.00 10.77 -4.86 62 1 1,004 0
29SEP26 122.50 C 0.00 0.00 0.00 10.27 -4.79 62 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 9.79 -4.71 62 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 9.33 -4.60 62 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.90 -4.46 62 0 0 0
TOTAL CALL 16,458 114,516 +2,698
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 128 0 92 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 89 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 337 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 229 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 497 0
27NOV25 62.50 P 0.05 0.05 0.05 0.01 0.00 76 31 1,133 0
27NOV25 65.00 P 0.06 0.08 0.06 0.01 0.00 67 112 664 0
27NOV25 67.50 P 0.10 0.11 0.10 0.02 +0.01 64 160 427 -110
27NOV25 70.00 P 0.13 0.13 0.13 0.04 +0.01 60 5 2,702 0
27NOV25 72.50 P 0.20 0.21 0.20 0.10 +0.05 60 16 1,134 -4
27NOV25 75.00 P 0.28 0.34 0.25 0.25 +0.14 60 296 5,307 +42
27NOV25 77.50 P 0.45 0.62 0.40 0.54 +0.33 60 293 890 -7
27NOV25 80.00 P 0.80 1.10 0.74 1.02 +0.65 60 419 2,720 -69
27NOV25 82.50 P 1.21 1.86 1.17 1.76 +1.12 61 676 3,469 +327
27NOV25 85.00 P 2.19 2.95 1.94 2.81 +1.80 61 636 2,490 +103
27NOV25 87.50 P 2.38 4.29 2.38 4.17 +2.62 62 408 3,503 +47
27NOV25 90.00 P 3.66 6.00 3.66 5.85 +3.59 63 166 4,790 -39
27NOV25 92.50 P 5.00 7.61 4.90 7.77 +4.58 65 73 2,607 -46
27NOV25 95.00 P 7.62 10.00 7.10 9.85 +5.46 66 369 3,650 -15
27NOV25 97.50 P 10.40 10.88 10.00 12.21 +6.43 72 27 820 -16
27NOV25 100.00 P 11.43 14.85 11.43 14.62 +7.25 79 100 290 -78
27NOV25 102.50 P 15.20 17.72 15.20 17.11 +8.25 87 16 493 -16
27NOV25 105.00 P 17.00 19.70 16.50 19.64 +8.91 97 96 942 -62
27NOV25 107.50 P 19.90 21.00 19.90 22.20 +9.45 107 4 403 -2
27NOV25 110.00 P 0.00 0.00 0.00 24.77 +9.74 118 0 70 0
27NOV25 112.50 P 0.00 0.00 0.00 27.22 +9.62 124 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 29.92 +10.25 139 0 0 0
27NOV25 117.50 P 29.55 30.00 29.55 32.50 +10.11 150 11 19 0
27NOV25 120.00 P 0.00 0.00 0.00 35.07 +10.20 159 0 0 0
27NOV25 122.50 P 35.50 35.50 35.50 37.05 +9.67 143 2 0 -2
27NOV25 125.00 P 0.00 0.00 0.00 40.22 +11.18 179 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 41.55 +9.98 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 44.31 +9.57 145 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 47.00 P 0.12 0.12 0.12 0.01 0.00 64 88 389 +88
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 702 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 +0.02 59 0 1,396 0
30DEC25 55.00 P 0.26 0.26 0.26 0.05 +0.03 58 2 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.09 +0.05 57 0 1,131 0
30DEC25 60.00 P 0.36 0.36 0.36 0.16 +0.09 57 50 1,164 +50
30DEC25 62.50 P 0.48 0.48 0.44 0.29 +0.17 57 54 1,686 +48
30DEC25 65.00 P 0.63 0.66 0.60 0.47 +0.27 57 81 1,744 +29
30DEC25 67.50 P 0.80 0.82 0.80 0.73 +0.41 57 11 1,813 +10
30DEC25 70.00 P 1.08 1.21 1.03 1.10 +0.60 57 138 2,693 +18
30DEC25 72.50 P 1.30 1.64 1.28 1.58 +0.84 57 250 1,623 +79
30DEC25 75.00 P 1.83 2.13 1.80 2.13 +1.09 57 313 1,081 +40
30DEC25 77.50 P 2.25 2.84 2.25 2.88 +1.44 57 281 4,568 +69
30DEC25 80.00 P 3.05 3.80 3.05 3.72 +1.79 56 247 2,335 +61
30DEC25 82.50 P 4.15 4.30 4.00 4.82 +2.32 57 19 1,855 +3
30DEC25 85.00 P 5.00 6.11 4.90 6.11 +2.93 58 307 1,769 +162
30DEC25 87.50 P 5.50 7.50 5.50 7.54 +3.56 58 69 1,331 -1
30DEC25 90.00 P 7.48 9.09 7.34 9.06 +4.07 59 28 3,628 +5
30DEC25 92.50 P 9.03 10.85 9.03 10.73 +4.53 59 31 1,167 +6
30DEC25 95.00 P 10.90 11.63 10.88 12.55 +5.15 60 8 3,304 -4
30DEC25 97.50 P 12.50 13.20 12.00 14.47 +5.66 61 16 199 -14
30DEC25 100.00 P 14.12 15.00 14.12 16.49 +6.13 61 126 342 -78
30DEC25 102.50 P 0.00 0.00 0.00 18.63 +6.63 63 0 206 0
30DEC25 105.00 P 18.41 20.95 18.41 20.82 +7.32 64 24 893 +3
30DEC25 107.50 P 0.00 0.00 0.00 23.10 +7.73 66 0 513 0
30DEC25 110.00 P 23.11 25.52 22.86 25.44 +8.18 68 3 101 -1
30DEC25 112.50 P 0.00 0.00 0.00 27.81 +8.17 70 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.25 +8.51 73 0 20 0
30DEC25 117.50 P 0.00 0.00 0.00 32.70 +8.80 76 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 35.20 +9.06 80 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 37.05 +8.63 70 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 40.22 +10.11 86 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 42.25 +10.10 81 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 45.13 +9.60 91 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 46.55 +8.58 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 49.64 +10.17 87 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 52.78 +10.83 103 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 54.56 +9.13 90 0 0 0
29JAN26 57.50 P 0.65 0.71 0.65 0.44 +0.21 58 20 47 +20
29JAN26 60.00 P 0.00 0.00 0.00 0.66 +0.31 58 0 38 0
29JAN26 62.50 P 1.06 1.11 1.06 0.95 +0.45 58 3 53 +3
29JAN26 65.00 P 1.38 1.45 1.38 1.33 +0.62 58 21 402 +18
29JAN26 67.50 P 1.70 1.76 1.70 1.80 +0.80 58 18 367 +18
29JAN26 70.00 P 2.10 2.40 1.96 2.35 +1.02 58 75 324 +32
29JAN26 72.50 P 2.63 3.04 2.57 3.01 +1.26 58 407 220 -80
29JAN26 75.00 P 3.36 3.47 3.36 3.76 +1.49 58 27 73 +20
29JAN26 77.50 P 4.00 4.14 4.00 4.70 +1.89 58 40 55 +25
29JAN26 80.00 P 4.60 5.55 4.60 5.70 +2.30 58 33 1,003 -1
29JAN26 82.50 P 5.90 6.05 5.90 6.87 +2.73 58 19 1,026 +15
29JAN26 85.00 P 7.15 7.65 7.15 8.19 +3.20 59 26 88 -15
29JAN26 87.50 P 8.57 8.57 8.57 9.63 +3.66 59 1 169 0
29JAN26 90.00 P 10.46 11.00 10.46 11.19 +4.12 60 11 149 0
29JAN26 92.50 P 0.00 0.00 0.00 12.17 +3.89 56 0 49 0
29JAN26 95.00 P 0.00 0.00 0.00 14.53 +4.92 60 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 16.38 +5.33 61 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 18.26 +5.67 61 0 794 0
29JAN26 102.50 P 0.00 0.00 0.00 20.27 +6.44 62 0 62 0
29JAN26 105.00 P 20.68 21.68 20.68 22.31 +6.24 63 13 240 -13
29JAN26 107.50 P 0.00 0.00 0.00 24.45 +6.64 64 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 26.26 +6.58 61 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 28.35 +7.11 61 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.16 +8.16 67 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.47 +7.86 68 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 35.85 +8.30 70 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 38.17 +8.31 71 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 40.33 +8.69 70 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 42.78 +8.49 71 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 45.27 +8.69 74 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 46.74 +8.62 59 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 49.88 +9.57 73 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 53.15 +9.52 85 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 54.56 +9.13 72 0 0 0
26FEB26 65.00 P 2.19 2.19 2.19 2.14 +0.88 58 1 152 +1
26FEB26 67.50 P 2.50 2.50 2.50 2.70 +1.04 58 1 58 +1
26FEB26 70.00 P 3.07 3.29 3.07 3.37 +1.28 58 27 27 +27
26FEB26 72.50 P 4.13 4.13 4.13 4.10 +1.46 58 85 85 +85
26FEB26 75.00 P 4.73 4.73 4.73 4.96 +1.78 58 85 115 +85
26FEB26 77.50 P 5.43 5.74 5.40 5.89 +2.06 57 74 75 0
26FEB26 80.00 P 6.30 6.64 6.14 7.05 +2.52 58 42 76 +18
26FEB26 82.50 P 7.46 8.00 7.46 8.28 +2.95 58 271 257 +196
26FEB26 85.00 P 8.76 9.10 8.76 9.61 +3.34 58 51 109 +21
26FEB26 87.50 P 10.43 10.98 10.23 11.07 +3.74 59 380 698 +370
26FEB26 90.00 P 11.13 11.13 11.13 12.62 +4.13 59 30 48 +30
26FEB26 92.50 P 0.00 0.00 0.00 13.78 +4.02 57 0 34 0
26FEB26 95.00 P 15.30 15.30 15.30 15.73 +4.60 59 1 48 +1
26FEB26 97.50 P 0.00 0.00 0.00 17.54 +4.94 59 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 19.65 +5.51 61 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 21.54 +6.04 61 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 23.55 +6.55 62 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.60 +6.55 62 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.68 +7.20 63 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.86 +7.41 64 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.05 +7.31 65 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 34.29 +7.36 65 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 35.85 +7.19 61 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 38.17 +7.14 61 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 41.22 +8.06 68 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 43.38 +8.30 68 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 45.27 +8.41 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 +0.05 60 0 130 0
30MAR26 41.00 P 0.00 0.00 0.00 0.15 +0.06 60 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 +0.08 60 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.22 +0.10 60 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.26 +0.11 60 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.31 +0.13 60 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.37 +0.16 60 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.43 +0.18 60 0 85 0
30MAR26 48.00 P 0.00 0.00 0.00 0.49 +0.20 60 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.58 +0.25 60 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.67 +0.28 60 0 520 0
30MAR26 52.50 P 1.20 1.20 1.20 0.92 +0.39 60 6 515 +6
30MAR26 55.00 P 0.00 0.00 0.00 1.24 +0.49 60 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.65 +0.63 60 0 800 0
30MAR26 60.00 P 2.09 2.25 2.09 2.10 +0.80 60 12 498 0
30MAR26 62.50 P 2.45 2.45 2.45 2.67 +1.00 61 3 803 0
30MAR26 65.00 P 3.05 3.05 3.05 3.26 +1.11 60 1 17 +1
30MAR26 67.50 P 0.00 0.00 0.00 3.91 +1.23 60 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 4.66 +1.41 60 0 3,011 0
30MAR26 72.50 P 0.00 0.00 0.00 5.51 +1.68 59 0 1,509 0
30MAR26 75.00 P 5.70 6.50 5.70 6.50 +1.96 60 134 7,003 +134
30MAR26 77.50 P 0.00 0.00 0.00 7.52 +2.23 59 0 473 0
30MAR26 80.00 P 7.94 8.70 7.94 8.70 +2.57 60 7 1,451 +6
30MAR26 82.50 P 0.00 0.00 0.00 9.95 +2.90 59 0 220 0
30MAR26 85.00 P 0.00 0.00 0.00 11.33 +3.27 60 0 149 0
30MAR26 87.50 P 11.51 12.90 11.51 12.80 +3.62 60 220 325 +111
30MAR26 90.00 P 13.42 13.42 13.42 14.26 +3.87 60 15 1,030 +15
30MAR26 92.50 P 0.00 0.00 0.00 16.13 +4.46 62 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 17.89 +4.82 62 0 120 0
30MAR26 97.50 P 0.00 0.00 0.00 19.59 +5.00 62 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 21.44 +5.42 63 0 65 0
30MAR26 102.50 P 0.00 0.00 0.00 23.35 +5.33 63 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.75 +5.85 61 0 14 0
30MAR26 107.50 P 0.00 0.00 0.00 27.21 +5.80 64 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.27 +6.17 65 0 1 0
30MAR26 112.50 P 0.00 0.00 0.00 31.34 +6.38 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.79 +5.92 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.67 +6.59 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.67 +7.70 66 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 40.03 +7.92 67 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.30 +8.28 68 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.62 +7.99 69 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 46.83 +8.47 69 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 49.15 +7.98 70 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 51.07 +7.72 68 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 54.05 +9.48 73 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 55.79 +8.04 69 0 0 0
29JUN26 48.00 P 1.78 1.78 1.78 1.43 +0.44 60 3 122 +3
29JUN26 49.00 P 0.00 0.00 0.00 1.58 +0.49 60 0 4 0
29JUN26 50.00 P 2.06 2.06 2.06 1.76 +0.53 60 10 110 +10
29JUN26 52.50 P 2.38 2.38 2.38 2.22 +0.65 60 90 294 +90
29JUN26 55.00 P 0.00 0.00 0.00 2.76 +0.79 60 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.37 +0.94 60 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 4.05 +1.11 60 0 135 0
29JUN26 62.50 P 0.00 0.00 0.00 4.79 +1.25 60 0 93 0
29JUN26 65.00 P 0.00 0.00 0.00 5.55 +1.39 60 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 6.48 +1.56 60 0 482 0
29JUN26 70.00 P 6.91 6.91 6.91 7.43 +1.79 60 1 410 +1
29JUN26 72.50 P 0.00 0.00 0.00 8.46 +2.08 60 0 588 0
29JUN26 75.00 P 9.50 9.50 9.50 9.56 +2.27 60 10 5,484 0
29JUN26 77.50 P 0.00 0.00 0.00 10.71 +2.48 60 0 28 0
29JUN26 80.00 P 0.00 0.00 0.00 11.99 +2.74 60 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 13.32 +2.99 60 0 716 0
29JUN26 85.00 P 13.30 14.86 13.30 14.86 +3.40 61 51 232 -42
29JUN26 87.50 P 0.00 0.00 0.00 16.20 +3.49 60 0 36 0
29JUN26 90.00 P 17.40 17.40 17.40 17.78 +3.78 61 2 2,966 0
29JUN26 92.50 P 18.26 18.26 18.26 19.29 +3.93 61 5 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.25 +4.47 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 22.50 +4.27 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.53 +4.75 62 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 26.12 +4.60 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.99 +5.07 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.97 +5.67 62 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 31.84 +5.14 62 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 33.82 +5.72 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.20 +6.21 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.32 +6.65 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.41 +6.58 65 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 42.09 +6.08 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.95 +5.85 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 46.72 +7.27 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.93 +7.37 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 50.63 +6.59 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 52.52 +6.22 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 54.99 +6.58 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 57.24 +7.40 64 0 24 0
29SEP26 55.00 P 0.00 0.00 0.00 4.38 +0.95 61 0 28 0
29SEP26 57.50 P 4.07 5.10 4.07 5.19 +1.12 62 3 16 +1
29SEP26 60.00 P 0.00 0.00 0.00 5.96 +1.25 61 0 24 0
29SEP26 62.50 P 0.00 0.00 0.00 6.80 +1.29 61 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.70 +1.38 61 0 169 0
29SEP26 67.50 P 0.00 0.00 0.00 8.70 +1.56 61 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 9.78 +1.68 61 0 837 0
29SEP26 72.50 P 0.00 0.00 0.00 10.87 +1.97 61 0 0 0
29SEP26 75.00 P 12.00 12.00 12.00 12.00 +2.06 60 10 228 +10
29SEP26 77.50 P 0.00 0.00 0.00 13.34 +2.40 61 0 5 0
29SEP26 80.00 P 13.80 13.80 13.80 14.67 +2.59 61 1 128 +1
29SEP26 82.50 P 0.00 0.00 0.00 16.02 +2.78 61 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 17.50 +3.03 61 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 19.07 +3.30 61 0 10 0
29SEP26 90.00 P 20.00 20.00 20.00 20.65 +3.52 61 1 209 +1
29SEP26 92.50 P 0.00 0.00 0.00 22.28 +3.73 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 23.96 +3.94 62 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 25.96 +4.43 63 0 15 0
29SEP26 100.00 P 27.20 27.20 27.20 27.73 +4.76 63 15 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 29.05 +4.33 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.34 +4.96 64 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 32.94 +4.85 63 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 35.09 +5.18 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.05 +5.36 64 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 38.61 +5.02 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.64 +5.68 63 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 42.81 +5.58 64 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 44.70 +5.48 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.91 +5.64 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.85 +5.75 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.08 +6.37 65 0 0 0
TOTAL PUT 8,424 142,383 +1,851
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHA - PHT (ADJ-A) CLOSING PRICE HK$ 14.29
30DEC25 3.56 C 0.00 0.00 0.00 10.74 -0.60 0 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.57 -0.59 150 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.40 -0.59 143 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.22 -0.57 135 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.02 -0.59 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.86 -0.57 119 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.68 -0.59 110 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.49 -0.59 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.33 -0.58 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.15 -0.60 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.95 -0.63 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.80 -0.59 114 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.61 -0.61 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.44 -0.61 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.28 -0.59 113 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.10 -0.59 109 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.93 -0.58 113 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.74 -0.57 85 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.53 -0.62 0 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.37 -0.63 0 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 154 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 0.00 130 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.02 0.00 107 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.03 0.00 110 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.04 0.00 112 0 0 0
TOTAL PUT 0 10 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 14.29
27NOV25 8.75 C 0.00 0.00 0.00 5.63 -0.53 197 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 5.30 -0.62 109 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.05 -0.74 102 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.80 -0.59 95 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.55 -0.60 88 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.40 -0.49 159 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 3.87 -0.58 130 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.35 -0.57 105 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.82 -0.56 75 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 2.38 -0.55 85 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.90 -0.50 75 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 1.45 -0.49 68 0 5 0
27NOV25 13.50 C 0.00 0.00 0.00 0.99 -0.51 56 0 391 0
27NOV25 14.00 C 0.70 0.70 0.70 0.67 -0.43 56 7 304 0
27NOV25 14.50 C 0.80 0.80 0.41 0.43 -0.36 58 97 358 +53
27NOV25 15.00 C 0.40 0.42 0.27 0.26 -0.28 58 57 315 +31
27NOV25 15.50 C 0.24 0.27 0.18 0.16 -0.21 61 142 919 +114
27NOV25 16.00 C 0.22 0.22 0.10 0.09 -0.14 61 118 227 -16
27NOV25 16.50 C 0.10 0.10 0.10 0.05 -0.09 62 10 224 +10
27NOV25 17.00 C 0.00 0.00 0.00 0.02 -0.06 60 0 313 0
27NOV25 17.50 C 0.11 0.11 0.11 0.01 -0.03 61 10 489 +10
27NOV25 18.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 1,232 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 120 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 87 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 294 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 246 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 110 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 185 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 201 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 136 0 54 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 145 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 153 0 35 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 161 0 63 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 184 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 198 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 10.11 -0.64 130 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.01 -0.64 126 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.92 -0.63 147 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.91 -0.60 203 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.71 -0.57 112 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.61 -0.58 106 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.53 -0.57 147 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.46 -0.60 166 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.31 -0.64 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.06 -0.72 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.84 -0.54 136 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.56 -0.65 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.38 -0.54 144 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.05 -0.65 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.82 -0.64 87 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.57 -0.63 81 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.41 -0.61 129 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.15 -0.58 120 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.84 -0.67 90 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.59 -0.63 85 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.30 -0.67 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.13 -0.53 93 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.91 -0.51 97 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.63 -0.61 84 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.33 -0.61 53 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.16 -0.63 83 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.82 -0.77 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.59 -0.58 51 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.40 -0.54 68 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 3.93 -0.52 65 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.42 -0.54 55 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 3.04 -0.50 62 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.45 -0.62 44 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 2.20 -0.40 56 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.83 -0.37 55 0 21 0
30DEC25 13.50 C 0.00 0.00 0.00 1.50 -0.37 54 0 135 0
30DEC25 14.00 C 1.15 1.15 1.12 1.15 -0.41 50 30 170 -24
30DEC25 14.50 C 1.10 1.10 0.93 0.91 -0.36 50 481 298 -320
30DEC25 15.00 C 0.94 0.94 0.89 0.72 -0.32 51 58 335 0
30DEC25 15.50 C 0.64 0.64 0.56 0.57 -0.31 52 21 242 +9
30DEC25 16.00 C 0.56 0.56 0.44 0.45 -0.24 52 2 149 0
30DEC25 16.50 C 0.00 0.00 0.00 0.34 -0.21 52 0 77 0
30DEC25 17.00 C 0.00 0.00 0.00 0.26 -0.17 53 0 105 0
30DEC25 17.50 C 0.00 0.00 0.00 0.19 -0.14 52 0 167 0
30DEC25 18.00 C 0.00 0.00 0.00 0.14 -0.11 52 0 332 0
30DEC25 18.50 C 0.20 0.20 0.20 0.10 -0.09 52 10 163 +10
30DEC25 19.00 C 0.00 0.00 0.00 0.08 -0.06 53 0 82 0
30DEC25 19.50 C 0.00 0.00 0.00 0.06 -0.05 54 3 109 -3
30DEC25 20.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 185 0
30DEC25 21.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.17 -0.63 60 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.02 -0.57 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.76 -0.47 66 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.46 -0.58 56 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.09 -0.48 63 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.64 -0.54 60 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.22 -0.48 58 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.83 -0.55 57 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.48 -0.46 56 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.16 -0.32 56 0 34 0
29JAN26 13.50 C 0.00 0.00 0.00 1.83 -0.38 54 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 1.49 -0.41 51 0 24 0
29JAN26 14.50 C 0.00 0.00 0.00 1.27 -0.36 52 0 175 0
29JAN26 15.00 C 1.23 1.29 1.23 1.09 -0.32 53 34 169 +19
29JAN26 15.50 C 1.26 1.26 1.26 0.93 -0.28 53 12 129 0
29JAN26 16.00 C 0.79 0.79 0.79 0.78 -0.26 54 3 135 -3
29JAN26 16.50 C 0.00 0.00 0.00 0.66 -0.24 54 0 85 0
29JAN26 17.00 C 0.55 0.55 0.55 0.54 -0.23 54 60 685 0
29JAN26 17.50 C 0.00 0.00 0.00 0.45 -0.19 54 0 342 0
29JAN26 18.00 C 0.00 0.00 0.00 0.36 -0.18 53 0 114 0
29JAN26 18.50 C 0.45 0.45 0.45 0.30 -0.14 54 5 88 -5
29JAN26 19.00 C 0.38 0.38 0.30 0.24 -0.13 54 60 110 +59
29JAN26 19.50 C 0.34 0.34 0.34 0.20 -0.10 54 15 45 +15
29JAN26 20.00 C 0.00 0.00 0.00 0.16 -0.09 54 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.10 -0.07 53 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.27 -0.56 61 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.03 -0.56 59 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.86 -0.54 63 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.46 -0.66 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.09 -0.48 52 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.64 -0.55 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.38 -0.36 56 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.99 -0.45 54 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.56 -0.59 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.32 -0.40 53 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.99 -0.41 51 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.76 -0.46 52 0 0 0
26FEB26 14.50 C 1.85 1.85 1.85 1.54 -0.36 52 15 15 +15
26FEB26 15.00 C 0.00 0.00 0.00 1.32 -0.36 52 0 90 0
26FEB26 15.50 C 1.55 1.55 1.16 1.16 -0.31 53 25 17 -3
26FEB26 16.00 C 0.00 0.00 0.00 1.02 -0.31 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.89 -0.29 54 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.78 -0.24 54 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.67 -0.22 54 0 3 0
26FEB26 18.00 C 0.78 0.78 0.59 0.57 -0.20 54 17 31 -2
26FEB26 18.50 C 0.74 0.74 0.74 0.48 -0.18 54 15 15 +11
26FEB26 19.00 C 0.00 0.00 0.00 0.41 -0.16 54 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.35 -0.14 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.30 -0.12 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.75 -0.65 64 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.65 -0.61 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.55 -0.61 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.46 -0.61 72 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.35 -0.62 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.11 -0.67 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.86 -0.62 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.62 -0.62 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.38 -0.62 64 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.12 -0.67 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.92 -0.68 70 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.59 -0.69 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.45 -0.58 70 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.15 -0.64 53 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.90 -0.65 49 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.73 -0.59 64 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.43 -0.64 52 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.21 -0.62 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.99 -0.59 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.80 -0.61 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.49 -0.64 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.27 -0.59 51 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.03 -0.56 49 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.92 -0.52 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.59 -0.62 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.19 -0.62 50 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.78 -0.62 49 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.46 -0.49 51 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.10 -0.56 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.78 -0.51 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.58 -0.38 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.24 -0.43 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.00 -0.42 52 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 1.78 -0.41 52 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.60 -0.36 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.42 -0.36 53 0 36 0
30MAR26 16.00 C 0.00 0.00 0.00 1.28 -0.36 54 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 1.16 -0.29 54 0 2 0
30MAR26 17.00 C 1.09 1.09 1.09 1.03 -0.27 55 1 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.90 -0.25 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.79 -0.24 54 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.70 -0.21 54 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.61 -0.20 54 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.54 -0.17 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.47 -0.16 54 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.36 -0.13 54 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.27 -0.11 54 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.21 -0.08 54 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 -0.07 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 -0.06 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.60 -0.59 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.50 -0.59 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.40 -0.59 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.16 -0.62 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.86 -0.65 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.62 -0.65 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.38 -0.65 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.12 -0.70 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.92 -0.68 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.65 -0.69 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.45 -0.62 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.18 -0.68 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.97 -0.66 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.77 -0.66 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.59 -0.56 51 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.33 -0.65 48 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.08 -0.69 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.88 -0.68 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.71 -0.63 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.49 -0.64 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.29 -0.59 49 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.16 -0.56 52 0 0 0
29JUN26 10.00 C 4.65 4.65 4.65 4.99 -0.55 53 4 602 -4
29JUN26 10.50 C 0.00 0.00 0.00 4.54 -0.57 50 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.26 -0.49 52 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.97 -0.45 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.69 -0.43 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.30 -0.50 51 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.05 -0.50 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.80 -0.43 52 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.58 -0.45 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.40 -0.37 53 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.25 -0.33 54 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 2.00 -0.41 52 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.88 -0.34 54 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 1.72 -0.35 54 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.61 -0.32 54 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.49 -0.29 55 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.37 -0.27 55 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 1.25 -0.26 55 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 1.15 -0.24 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.05 -0.23 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.93 -0.24 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.80 -0.16 54 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.67 -0.17 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.56 -0.15 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.47 -0.13 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.39 -0.11 54 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.33 -0.09 54 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.27 -0.09 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.23 -0.07 54 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.19 -0.07 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 -0.06 54 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 -0.04 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 -0.04 55 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 5.81 -0.64 52 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.64 -0.66 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.45 -0.63 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.28 -0.62 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.96 -0.59 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.67 -0.56 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.32 -0.62 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.05 -0.59 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.82 -0.54 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.55 -0.55 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.35 -0.48 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.11 -0.53 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.92 -0.45 53 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.73 -0.45 54 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 2.58 -0.45 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.45 -0.41 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.30 -0.41 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.16 -0.40 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.03 -0.39 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.91 -0.37 56 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.79 -0.35 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.67 -0.34 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.56 -0.33 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.46 -0.32 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.28 -0.29 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.12 -0.27 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.98 -0.25 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.86 -0.22 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.75 -0.21 55 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.66 -0.19 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.58 -0.17 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.51 -0.16 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.45 -0.14 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 -0.14 55 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 -0.12 55 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 -0.11 55 0 80 0
TOTAL CALL 1,312 18,025 -24
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 70 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 141 0
27NOV25 11.50 P 0.01 0.01 0.01 0.01 0.00 67 15 380 0
27NOV25 12.00 P 0.02 0.03 0.02 0.02 +0.01 63 11 221 0
27NOV25 12.50 P 0.05 0.05 0.05 0.04 +0.01 58 12 264 0
27NOV25 13.00 P 0.11 0.11 0.11 0.11 +0.05 61 2 304 0
27NOV25 13.50 P 0.21 0.21 0.21 0.22 +0.10 60 20 347 +20
27NOV25 14.00 P 0.36 0.43 0.36 0.40 +0.16 60 45 246 +15
27NOV25 14.50 P 0.55 0.71 0.55 0.67 +0.25 62 114 695 -95
27NOV25 15.00 P 0.60 0.97 0.60 0.99 +0.31 62 45 493 0
27NOV25 15.50 P 0.90 0.90 0.90 1.39 +0.40 65 50 946 -50
27NOV25 16.00 P 0.00 0.00 0.00 1.83 +0.47 69 0 232 0
27NOV25 16.50 P 0.00 0.00 0.00 2.31 +0.52 77 0 92 0
27NOV25 17.00 P 0.00 0.00 0.00 2.72 +0.49 59 0 183 0
27NOV25 17.50 P 0.00 0.00 0.00 3.31 +0.61 98 0 175 0
27NOV25 18.00 P 0.00 0.00 0.00 3.71 +0.53 0 0 111 0
27NOV25 18.50 P 0.00 0.00 0.00 4.33 +0.63 122 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 4.71 +0.56 0 0 87 0
27NOV25 19.50 P 0.00 0.00 0.00 5.21 +0.57 0 0 28 0
27NOV25 20.00 P 0.00 0.00 0.00 5.71 +0.55 0 0 67 0
27NOV25 21.00 P 0.00 0.00 0.00 6.71 +0.59 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.71 +0.59 0 0 1 0
27NOV25 23.00 P 0.00 0.00 0.00 8.71 +0.59 0 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 9.71 +0.59 0 0 32 0
27NOV25 25.00 P 0.00 0.00 0.00 10.80 +0.68 205 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.73 +0.61 178 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.71 +0.59 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 13.74 +0.62 204 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 14.71 +0.59 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 15.71 +0.59 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 16.81 +0.69 270 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 17.71 +0.57 0 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 0.00 148 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 0.00 137 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 0.00 132 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 100 0
30DEC25 11.50 P 0.14 0.14 0.14 0.12 +0.03 53 2 76 0
30DEC25 12.00 P 0.00 0.00 0.00 0.20 +0.06 53 0 90 0
30DEC25 12.50 P 0.00 0.00 0.00 0.31 +0.08 53 0 137 0
30DEC25 13.00 P 0.00 0.00 0.00 0.45 +0.12 52 0 67 0
30DEC25 13.50 P 0.65 0.65 0.61 0.64 +0.17 53 14 303 +6
30DEC25 14.00 P 0.66 0.89 0.66 0.86 +0.21 53 469 302 +123
30DEC25 14.50 P 0.83 1.17 0.83 1.13 +0.25 53 156 188 -19
30DEC25 15.00 P 1.08 1.09 1.08 1.44 +0.29 54 26 24 -22
30DEC25 15.50 P 0.00 0.00 0.00 1.73 +0.28 52 0 2,758 0
30DEC25 16.00 P 0.00 0.00 0.00 2.07 +0.31 50 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 2.56 +0.49 56 0 157 0
30DEC25 17.00 P 0.00 0.00 0.00 2.99 +0.45 58 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 3.45 +0.49 61 0 79 0
30DEC25 18.00 P 0.00 0.00 0.00 3.91 +0.50 62 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 4.33 +0.47 60 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 4.74 +0.58 52 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.22 +0.40 50 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 5.89 +0.72 79 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 6.77 +0.60 72 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.78 +0.61 80 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 8.71 +0.57 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.81 +0.62 97 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.80 +0.68 101 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.73 +0.61 91 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.77 +0.65 106 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.74 +0.62 104 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.71 +0.59 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.71 +0.59 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.83 +0.66 136 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.80 +0.66 135 0 0 0
29JAN26 9.25 P 0.05 0.05 0.05 0.04 +0.01 55 10 10 +10
29JAN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 53 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.08 +0.02 53 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.13 +0.03 54 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.20 +0.04 54 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.29 +0.06 54 0 5 0
29JAN26 12.00 P 0.00 0.00 0.00 0.40 +0.09 53 0 51 0
29JAN26 12.50 P 0.00 0.00 0.00 0.54 +0.11 53 0 135 0
29JAN26 13.00 P 0.00 0.00 0.00 0.71 +0.14 53 0 277 0
29JAN26 13.50 P 0.00 0.00 0.00 0.92 +0.18 53 0 123 0
29JAN26 14.00 P 1.03 1.14 1.03 1.16 +0.21 53 35 85 -35
29JAN26 14.50 P 0.00 0.00 0.00 1.46 +0.27 54 0 60 0
29JAN26 15.00 P 1.50 1.58 1.50 1.74 +0.25 54 16 30 -15
29JAN26 15.50 P 2.06 2.06 2.06 1.99 +0.23 51 15 15 +15
29JAN26 16.00 P 0.00 0.00 0.00 2.46 +0.42 56 0 20 0
29JAN26 16.50 P 0.00 0.00 0.00 2.83 +0.39 57 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 3.17 +0.34 54 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.66 +0.45 59 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.02 +0.43 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.42 +0.35 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.90 +0.39 56 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.48 +0.60 65 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.96 +0.55 67 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.87 +0.49 67 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.78 +0.61 64 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.91 +0.66 81 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.86 +0.64 82 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.80 +0.58 81 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.73 +0.52 74 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.10 +0.02 53 0 21 0
26FEB26 9.75 P 0.00 0.00 0.00 0.13 +0.03 54 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.16 +0.03 54 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.23 +0.05 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.32 +0.07 54 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.42 +0.08 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.55 +0.09 53 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.72 +0.13 53 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.91 +0.15 53 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 1.13 +0.19 53 0 0 0
26FEB26 14.00 P 1.36 1.37 1.36 1.40 +0.24 54 60 60 +60
26FEB26 14.50 P 0.00 0.00 0.00 1.69 +0.25 55 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.91 +0.19 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.23 +0.20 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.67 +0.43 56 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.95 +0.32 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.43 +0.36 57 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.67 +0.31 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.23 +0.46 57 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.52 +0.40 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.98 +0.47 53 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.48 +0.41 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.96 +0.50 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 54 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 55 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 +0.01 54 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 +0.02 54 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 +0.02 54 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.18 +0.03 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.21 +0.03 54 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.25 +0.04 54 0 22 0
30MAR26 10.50 P 0.00 0.00 0.00 0.35 +0.06 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.46 +0.07 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.60 +0.12 54 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.76 +0.14 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.94 +0.16 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.14 +0.16 54 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.37 +0.20 54 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.64 +0.23 55 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.93 +0.28 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.24 +0.28 56 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.54 +0.27 55 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.84 +0.25 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.26 +0.33 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.63 +0.35 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.03 +0.37 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.43 +0.39 58 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.85 +0.41 58 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.28 +0.50 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.69 +0.53 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.07 +0.39 57 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.05 +0.47 61 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.98 +0.54 62 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.94 +0.56 65 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.89 +0.60 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.85 +0.58 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.82 +0.61 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.80 +0.63 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.79 +0.62 72 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.80 +0.68 76 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.71 +0.59 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.83 +0.66 84 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.80 +0.66 85 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 +0.02 54 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 +0.03 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 +0.03 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 +0.04 54 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 +0.04 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.41 +0.06 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.46 +0.06 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.52 +0.06 54 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.66 +0.08 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.81 +0.09 54 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.99 +0.12 54 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.18 +0.14 55 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.38 +0.15 54 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.61 +0.16 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.85 +0.17 54 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 2.12 +0.19 54 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.40 +0.20 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.75 +0.29 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.06 +0.25 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.40 +0.27 56 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.75 +0.29 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.11 +0.30 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.49 +0.33 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.83 +0.30 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.27 +0.36 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.66 +0.36 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.10 +0.40 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.52 +0.40 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.40 +0.48 60 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.30 +0.48 61 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.19 +0.52 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.10 +0.53 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.05 +0.62 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.96 +0.61 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.91 +0.61 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.87 +0.67 64 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.83 +0.69 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.83 +0.67 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.88 +0.71 72 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.87 +0.73 74 0 0 0
29SEP26 9.25 P 0.58 0.58 0.58 0.59 +0.03 55 20 20 +20
29SEP26 9.50 P 0.00 0.00 0.00 0.65 +0.03 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 +0.05 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 +0.04 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 +0.05 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.15 +0.07 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.35 +0.10 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.56 +0.12 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.79 +0.15 56 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.03 +0.16 56 0 0 0
29SEP26 13.50 P 2.06 2.26 2.06 2.29 +0.21 55 11 14 +11
29SEP26 14.00 P 0.00 0.00 0.00 2.57 +0.21 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.85 +0.21 56 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.16 +0.24 56 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.48 +0.24 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.81 +0.23 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.16 +0.24 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.55 +0.30 57 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 4.88 +0.30 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.26 +0.30 57 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.64 +0.32 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.04 +0.33 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.44 +0.36 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.88 +0.42 59 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 7.67 +0.39 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.53 +0.42 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.40 +0.45 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.31 +0.50 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.21 +0.51 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.12 +0.53 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.03 +0.54 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.99 +0.58 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.84 +0.50 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.83 +0.54 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.88 +0.67 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.87 +0.70 65 0 0 0
TOTAL PUT 1,148 17,502 +44
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$ 18.43
27NOV25 11.50 C 0.00 0.00 0.00 7.03 -0.53 184 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 6.49 -0.59 151 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 6.03 -0.56 156 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 5.52 -0.57 139 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.03 -0.54 130 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.51 -0.61 111 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.04 -0.56 108 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.52 -0.57 90 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.03 -0.54 81 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.52 -0.58 67 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 1.95 -0.64 33 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.47 -0.56 33 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.06 -0.49 38 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 0.67 -0.42 35 0 188 0
27NOV25 18.50 C 0.54 0.57 0.42 0.38 -0.35 35 46 388 +42
27NOV25 19.00 C 0.00 0.00 0.00 0.20 -0.24 35 2 280 0
27NOV25 19.50 C 0.00 0.00 0.00 0.09 -0.16 35 0 1,261 0
27NOV25 20.00 C 0.00 0.00 0.00 0.04 -0.09 36 0 458 0
27NOV25 21.00 C 0.01 0.01 0.01 0.01 -0.02 40 15 889 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 202 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 77 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.01 -0.57 116 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 9.79 -0.74 122 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 9.64 -0.46 140 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 9.29 -0.56 114 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 9.06 -0.52 115 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.79 -0.75 105 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.58 -0.53 111 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.97 -0.78 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.56 -0.56 91 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.03 -0.56 77 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.56 -0.62 77 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.10 -0.52 77 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.59 -0.52 69 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 5.06 -0.54 58 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.59 -0.53 56 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.04 -0.56 43 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.59 -0.50 45 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.12 -0.49 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.64 -0.47 38 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.19 -0.40 35 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 1.78 -0.37 34 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 1.38 -0.49 32 0 115 0
30DEC25 18.00 C 0.00 0.00 0.00 1.06 -0.43 31 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 0.79 -0.33 31 0 73 0
30DEC25 19.00 C 0.55 0.55 0.55 0.58 -0.28 31 1 94 -1
30DEC25 19.50 C 0.00 0.00 0.00 0.41 -0.24 31 0 137 0
30DEC25 20.00 C 0.00 0.00 0.00 0.28 -0.20 31 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.12 -0.12 31 0 2,535 0
30DEC25 22.00 C 0.00 0.00 0.00 0.05 -0.06 31 0 110 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.68 -0.43 58 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.11 -0.49 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.59 -0.53 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.19 -0.56 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.68 -0.56 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.12 -0.64 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.79 -0.35 35 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.38 -0.35 34 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.00 -0.34 33 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.61 -0.48 31 0 19 0
29JAN26 18.00 C 0.00 0.00 0.00 1.32 -0.44 31 0 62 0
29JAN26 18.50 C 0.00 0.00 0.00 1.05 -0.33 31 0 75 0
29JAN26 19.00 C 0.00 0.00 0.00 0.83 -0.30 31 0 52 0
29JAN26 19.50 C 0.00 0.00 0.00 0.66 -0.25 31 0 22 0
29JAN26 20.00 C 0.00 0.00 0.00 0.51 -0.23 31 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.28 -0.17 31 0 32 0
29JAN26 22.00 C 0.00 0.00 0.00 0.15 -0.11 31 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.08 -0.06 31 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 28.00 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 4.72 -0.54 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.23 -0.52 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.78 -0.51 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.33 -0.43 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.92 -0.48 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.47 -0.53 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.16 -0.47 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.78 -0.48 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.49 -0.39 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.22 -0.34 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.01 -0.30 30 0 47 0
26FEB26 19.50 C 0.00 0.00 0.00 0.82 -0.27 30 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.67 -0.24 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.42 -0.18 31 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.25 -0.13 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.15 -0.08 31 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.08 -0.06 30 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.64 -0.50 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.33 -0.52 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.13 -0.56 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.80 -0.74 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.58 -0.75 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.10 -0.65 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.63 -0.49 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.18 -0.51 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.75 -0.43 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.10 -0.52 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.68 -0.59 37 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 5.29 -0.40 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.72 -0.55 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.31 -0.57 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.89 -0.49 35 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 3.48 -0.31 34 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 2.92 -0.68 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.69 -0.44 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.28 -0.47 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.03 -0.45 32 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 1.66 -0.41 30 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.42 -0.42 30 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 1.23 -0.35 31 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.05 -0.27 31 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.87 -0.27 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.59 -0.23 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.39 -0.17 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.25 -0.13 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 -0.09 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 8.68 -0.65 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.31 -0.44 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.80 -0.55 44 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 7.28 -0.59 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.82 -0.53 38 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 6.36 -0.49 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.84 -0.57 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.39 -0.55 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.94 -0.55 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.50 -0.55 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.15 -0.46 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.72 -0.53 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.38 -0.49 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.96 -0.62 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.75 -0.47 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.37 -0.40 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.13 -0.36 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.85 -0.46 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.64 -0.34 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.48 -0.28 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.29 -0.28 30 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.97 -0.25 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.74 -0.23 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.55 -0.20 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.40 -0.17 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 -0.13 30 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 -0.10 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.36 -0.49 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.85 -0.56 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.41 -0.53 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.01 -0.48 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.59 -0.53 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.19 -0.48 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.77 -0.48 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.42 -0.49 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.11 -0.47 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.83 -0.39 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.54 -0.37 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.26 -0.36 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.03 -0.37 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.74 -0.42 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.55 -0.39 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.36 -0.38 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.09 -0.30 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.84 -0.29 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.64 -0.25 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 -0.21 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 -0.18 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.27 -0.15 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.13 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 -0.10 28 0 0 0
TOTAL CALL 64 8,598 +41
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 91 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 135 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 184 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 219 0
27NOV25 17.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 374 0
27NOV25 17.50 P 0.10 0.10 0.10 0.09 +0.05 35 51 373 -49
27NOV25 18.00 P 0.17 0.23 0.16 0.21 +0.10 34 71 300 -31
27NOV25 18.50 P 0.41 0.41 0.41 0.42 +0.19 33 21 473 -21
27NOV25 19.00 P 0.50 0.50 0.50 0.75 +0.30 35 6 487 +6
27NOV25 19.50 P 0.00 0.00 0.00 1.14 +0.39 34 0 285 0
27NOV25 20.00 P 0.00 0.00 0.00 1.64 +0.50 44 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 2.57 +0.50 0 0 16 0
27NOV25 22.00 P 0.00 0.00 0.00 3.57 +0.48 0 0 18 0
27NOV25 23.00 P 0.00 0.00 0.00 4.57 +0.57 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.57 +0.57 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.57 +0.57 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.57 +0.57 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.57 +0.57 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.57 +0.57 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 55 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 32 0 2 0
30DEC25 15.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 3 0
30DEC25 16.00 P 0.08 0.08 0.08 0.08 +0.03 32 1 267 0
30DEC25 16.50 P 0.00 0.00 0.00 0.14 +0.05 31 0 154 0
30DEC25 17.00 P 0.00 0.00 0.00 0.23 +0.08 31 0 158 0
30DEC25 17.50 P 0.30 0.30 0.30 0.36 +0.11 31 50 162 +44
30DEC25 18.00 P 0.45 0.45 0.45 0.54 +0.16 31 2 2,370 0
30DEC25 18.50 P 0.79 0.79 0.79 0.78 +0.21 31 2 122 -2
30DEC25 19.00 P 1.09 1.09 1.09 1.07 +0.27 31 2 82 0
30DEC25 19.50 P 0.00 0.00 0.00 1.45 +0.36 33 0 35 0
30DEC25 20.00 P 0.00 0.00 0.00 1.80 +0.37 32 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.64 +0.41 31 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.58 +0.44 31 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.57 +0.45 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.57 +0.42 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.57 +0.57 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.57 +0.57 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.57 +0.57 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.57 +0.57 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 40 0
29JAN26 15.00 P 0.06 0.06 0.06 0.07 +0.02 32 10 26 +10
29JAN26 15.50 P 0.00 0.00 0.00 0.11 +0.03 31 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.18 +0.05 31 0 101 0
29JAN26 16.50 P 0.00 0.00 0.00 0.27 +0.08 31 0 0 0
29JAN26 17.00 P 0.37 0.40 0.37 0.39 +0.11 31 8 131 0
29JAN26 17.50 P 0.54 0.57 0.54 0.54 +0.13 30 22 51 +15
29JAN26 18.00 P 0.77 0.77 0.77 0.75 +0.18 30 1 75 0
29JAN26 18.50 P 0.86 0.86 0.86 0.99 +0.21 30 20 85 0
29JAN26 19.00 P 0.00 0.00 0.00 1.27 +0.24 30 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 1.54 +0.24 29 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 1.98 +0.35 32 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 2.68 +0.29 28 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.60 +0.36 28 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.62 +0.46 36 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.57 +0.41 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.57 +0.49 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.57 +0.57 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.57 +0.42 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.57 +0.49 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
26FEB26 15.00 P 0.09 0.09 0.09 0.11 +0.03 30 10 11 +10
26FEB26 15.50 P 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.25 +0.06 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.36 +0.09 30 0 115 0
26FEB26 17.00 P 0.00 0.00 0.00 0.50 +0.12 30 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 0.67 +0.15 30 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 0.87 +0.17 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.12 +0.21 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.42 +0.26 30 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 1.75 +0.31 31 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 2.12 +0.35 32 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 2.84 +0.35 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.60 +0.28 25 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.62 +0.41 32 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.57 +0.40 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.57 +0.49 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.73 +0.73 51 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.57 +0.42 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.57 +0.49 0 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 46 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 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.18 +0.04 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.26 +0.06 30 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.35 +0.07 30 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.47 +0.08 30 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.63 +0.12 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.83 +0.16 30 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 1.08 +0.23 31 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.33 +0.26 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.56 +0.25 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.89 +0.28 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.14 +0.23 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.89 +0.24 29 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.68 +0.24 27 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.62 +0.41 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.59 +0.42 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.57 +0.49 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.73 +0.73 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.57 +0.42 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.57 +0.49 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 0.00 30 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 +0.03 30 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.36 +0.06 30 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.45 +0.06 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.59 +0.08 30 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.74 +0.10 30 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 0.95 +0.16 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.15 +0.18 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.39 +0.21 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.60 +0.19 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.90 +0.23 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.20 +0.20 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.56 +0.29 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.22 +0.27 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.05 +0.40 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.91 +0.61 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.74 +0.47 32 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.66 +0.51 33 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.73 +0.61 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.66 +0.51 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.57 +0.49 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 0.00 28 0 6 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 +0.04 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 +0.05 28 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.66 +0.07 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.79 +0.06 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.97 +0.09 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.16 +0.09 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.37 +0.10 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.64 +0.15 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.89 +0.17 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.19 +0.18 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.47 +0.18 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.85 +0.25 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.54 +0.26 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.32 +0.35 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.09 +0.35 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.93 +0.37 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.88 +0.49 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.73 +0.33 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.66 +0.49 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.65 +0.57 33 0 0 0
TOTAL PUT 277 9,338 -18
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$ 7.06
27NOV25 4.50 C 0.00 0.00 0.00 2.56 -0.35 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.46 -0.35 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.36 -0.35 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.26 -0.35 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.16 -0.37 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.06 -0.39 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.81 -0.39 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.56 -0.39 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.32 -0.40 64 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.07 -0.39 52 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.81 -0.37 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.58 -0.37 37 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.37 -0.31 38 0 221 0
27NOV25 7.00 C 0.00 0.00 0.00 0.20 -0.26 37 0 442 0
27NOV25 7.25 C 0.16 0.16 0.12 0.09 -0.18 37 9 47 +5
27NOV25 7.50 C 0.00 0.00 0.00 0.04 -0.11 39 0 51 0
27NOV25 7.75 C 0.01 0.01 0.01 0.02 -0.05 43 3 163 +3
27NOV25 8.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 76 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30DEC25 2.70 C 0.00 0.00 0.00 4.37 -0.35 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.26 -0.36 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.17 -0.37 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.07 -0.40 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.97 -0.36 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.87 -0.37 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.77 -0.41 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.67 -0.40 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.56 -0.37 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.47 -0.34 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.38 -0.40 82 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.26 -0.42 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.16 -0.37 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.14 -0.28 114 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.98 -0.33 67 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.94 -0.31 106 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.78 -0.37 59 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.68 -0.40 56 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.56 -0.40 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.46 -0.36 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.38 -0.34 44 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.28 -0.37 39 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.18 -0.37 30 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.06 -0.39 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.82 -0.42 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.57 -0.38 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.32 -0.40 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.14 -0.35 42 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.89 -0.31 34 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.69 -0.28 34 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.52 -0.30 34 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.37 -0.24 34 0 199 0
30DEC25 7.25 C 0.00 0.00 0.00 0.26 -0.20 34 0 33 0
30DEC25 7.50 C 0.21 0.21 0.21 0.17 -0.17 34 2 774 +2
30DEC25 7.75 C 0.13 0.13 0.13 0.11 -0.14 34 4 371 0
30DEC25 8.00 C 0.00 0.00 0.00 0.07 -0.10 34 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.04 -0.07 34 0 26 0
30DEC25 8.50 C 0.00 0.00 0.00 0.03 -0.05 36 0 111 0
30DEC25 8.75 C 0.00 0.00 0.00 0.02 -0.03 37 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.40 -0.41 44 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.28 -0.42 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.18 -0.40 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.07 -0.43 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.91 -0.33 52 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.62 -0.34 35 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.38 -0.35 32 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.19 -0.30 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.93 -0.37 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.75 -0.31 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.60 -0.24 32 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.46 -0.23 32 0 1 0
29JAN26 7.25 C 0.00 0.00 0.00 0.34 -0.20 32 0 241 0
29JAN26 7.50 C 0.32 0.32 0.32 0.25 -0.18 32 1 246 +1
29JAN26 7.75 C 0.00 0.00 0.00 0.18 -0.15 32 0 7 0
29JAN26 8.00 C 0.00 0.00 0.00 0.12 -0.13 31 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.09 -0.09 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.06 -0.07 32 0 5 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 -0.05 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.21 -0.39 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.12 -0.38 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.91 -0.36 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.66 -0.31 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.40 -0.36 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.19 -0.33 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.99 -0.32 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.79 -0.31 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.66 -0.28 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.52 -0.22 31 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.41 -0.19 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.32 -0.16 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.24 -0.14 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.17 -0.12 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.13 -0.09 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.09 -0.07 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.07 -0.05 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.32 -0.31 82 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.17 -0.37 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.11 -0.36 68 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.98 -0.35 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.91 -0.33 61 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.82 -0.36 65 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.72 -0.35 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.63 -0.30 65 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.53 -0.30 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.38 -0.40 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.33 -0.35 56 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.24 -0.35 58 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.15 -0.30 58 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.04 -0.32 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.94 -0.32 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.85 -0.32 51 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.74 -0.36 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.64 -0.34 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.55 -0.32 44 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.43 -0.38 34 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.30 -0.40 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.24 -0.36 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.12 -0.39 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.95 -0.32 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.66 -0.36 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.46 -0.31 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.25 -0.29 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.06 -0.29 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.85 -0.29 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.70 -0.26 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 -0.21 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.48 -0.19 30 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.38 -0.16 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.30 -0.14 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.23 -0.13 30 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.18 -0.11 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.13 -0.09 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 -0.07 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 -0.04 31 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.99 -0.33 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.89 -0.33 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.80 -0.33 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.70 -0.30 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.60 -0.33 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.50 -0.35 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.42 -0.30 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.32 -0.34 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.23 -0.29 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.00 -0.32 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 -0.28 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 -0.24 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.27 30 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.19 -0.27 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.03 -0.24 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.89 -0.25 29 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.77 -0.19 30 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.65 -0.19 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 -0.16 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.47 -0.14 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 -0.13 30 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.32 -0.12 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 -0.11 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 -0.09 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.08 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 -0.06 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.06 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.62 -0.31 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.52 -0.33 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.42 -0.30 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.34 -0.32 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 -0.29 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 -0.31 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.26 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.25 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 -0.24 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 -0.22 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 -0.23 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 -0.24 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 -0.20 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.74 -0.18 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 -0.16 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 -0.16 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 -0.15 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 -0.15 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 -0.14 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 -0.13 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 -0.12 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.10 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.09 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.08 30 0 0 0
TOTAL CALL 19 4,188 +11
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 49 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 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 59 0 28 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 151 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
27NOV25 6.75 P 0.03 0.05 0.03 0.05 +0.04 37 19 243 +19
27NOV25 7.00 P 0.12 0.12 0.12 0.13 +0.09 36 4 325 -4
27NOV25 7.25 P 0.20 0.28 0.20 0.27 +0.16 35 8 30 -4
27NOV25 7.50 P 0.00 0.00 0.00 0.47 +0.25 37 0 32 0
27NOV25 7.75 P 0.00 0.00 0.00 0.72 +0.31 50 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.97 +0.35 61 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.23 +0.39 77 0 0 0
27NOV25 8.50 P 1.45 1.45 1.45 1.48 +0.39 88 4 4 0
27NOV25 8.75 P 0.00 0.00 0.00 1.74 +0.40 103 0 0 0
27NOV25 9.00 P 1.90 1.90 1.90 1.99 +0.40 112 8 12 0
27NOV25 9.25 P 0.00 0.00 0.00 2.24 +0.40 122 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.49 +0.40 130 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.74 +0.37 138 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 122 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 0.00 105 0 0 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 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.05 +0.02 33 0 177 0
30DEC25 6.50 P 0.09 0.09 0.09 0.10 +0.04 33 4 214 +4
30DEC25 6.75 P 0.00 0.00 0.00 0.17 +0.07 33 0 206 0
30DEC25 7.00 P 0.00 0.00 0.00 0.28 +0.11 33 0 211 0
30DEC25 7.25 P 0.00 0.00 0.00 0.42 +0.15 34 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 0.58 +0.18 33 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.79 +0.23 36 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.01 +0.26 38 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.23 +0.28 38 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.49 +0.32 46 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.74 +0.38 51 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.99 +0.36 55 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.24 +0.36 60 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.49 +0.40 64 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.74 +0.37 68 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 6 0
29JAN26 6.25 P 0.00 0.00 0.00 0.09 +0.04 31 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.15 +0.06 31 0 5 0
29JAN26 6.75 P 0.22 0.23 0.22 0.23 +0.08 31 7 19 0
29JAN26 7.00 P 0.00 0.00 0.00 0.34 +0.11 31 0 85 0
29JAN26 7.25 P 0.00 0.00 0.00 0.48 +0.15 31 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.64 +0.18 31 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.79 +0.17 28 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.05 +0.26 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.23 +0.25 31 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.49 +0.30 36 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.74 +0.31 40 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.99 +0.33 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.24 +0.33 48 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.49 +0.40 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.74 +0.37 54 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 0.03 +0.02 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.12 +0.05 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.19 +0.07 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.28 +0.10 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.38 +0.12 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.52 +0.16 30 0 123 0
26FEB26 7.50 P 0.54 0.54 0.54 0.68 +0.19 30 14 14 +14
26FEB26 7.75 P 0.00 0.00 0.00 0.88 +0.23 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.08 +0.25 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.27 +0.25 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.49 +0.27 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.76 +0.32 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.99 +0.33 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.24 +0.33 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.49 +0.39 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.74 +0.37 47 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.16 +0.05 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.23 +0.07 29 0 12 0
30MAR26 6.75 P 0.00 0.00 0.00 0.32 +0.09 29 0 4 0
30MAR26 7.00 P 0.00 0.00 0.00 0.43 +0.11 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.57 +0.16 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.72 +0.16 29 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.93 +0.26 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.09 +0.21 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 +0.25 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.51 +0.25 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.76 +0.32 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.99 +0.30 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.24 +0.33 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.49 +0.39 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.74 +0.36 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 +0.05 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 +0.06 30 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.27 +0.08 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 +0.10 30 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.46 +0.12 30 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.56 +0.12 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.68 +0.13 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.84 +0.16 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.01 +0.18 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 +0.21 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.38 +0.21 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 +0.23 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 +0.24 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 +0.26 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 +0.26 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 +0.29 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 +0.30 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 +0.06 29 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 +0.08 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 +0.09 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 +0.10 29 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.71 +0.12 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 +0.14 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.99 +0.15 28 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 +0.15 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 +0.19 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 +0.21 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 +0.21 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.93 +0.23 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 +0.22 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 +0.23 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 +0.24 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 +0.23 29 0 0 0
TOTAL PUT 68 2,880 +29
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$ 211.40
27NOV25 135.00 C 0.00 0.00 0.00 76.52 -6.01 84 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 74.02 -6.01 0 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 71.52 -6.02 0 0 0 0
27NOV25 142.50 C 0.00 0.00 0.00 69.02 -6.02 0 0 0 0
27NOV25 145.00 C 0.00 0.00 0.00 66.53 -6.01 74 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 64.03 -6.01 65 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 61.53 -6.02 0 0 0 0
27NOV25 152.50 C 0.00 0.00 0.00 59.03 -6.02 0 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 56.54 -6.01 63 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 54.04 -6.01 57 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 51.54 -6.02 39 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 49.04 -6.02 0 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 46.55 -6.01 52 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 44.06 -6.01 53 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 41.57 -6.00 53 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 39.08 -6.00 51 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 36.61 -5.98 52 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 34.16 -5.95 53 0 15 0
27NOV25 180.00 C 0.00 0.00 0.00 31.70 -5.93 51 0 2 0
27NOV25 182.50 C 0.00 0.00 0.00 30.16 -5.60 74 0 20 0
27NOV25 185.00 C 0.00 0.00 0.00 26.61 -6.12 37 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 24.15 -6.17 37 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 22.29 -5.64 52 0 0 0
27NOV25 192.50 C 0.00 0.00 0.00 20.08 -5.52 52 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 17.96 -5.35 52 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 15.83 -5.01 50 0 6 0
27NOV25 200.00 C 15.50 15.50 15.50 13.60 -5.66 47 1 29 -1
27NOV25 205.00 C 9.98 9.98 9.98 10.26 -4.48 49 1 129 -1
27NOV25 210.00 C 8.70 8.70 6.75 7.46 -3.75 50 1,000 926 +420
27NOV25 215.00 C 7.32 7.32 4.58 5.21 -3.23 50 135 1,060 +45
27NOV25 220.00 C 4.05 4.05 3.04 3.50 -2.40 51 177 1,980 -7
27NOV25 225.00 C 2.90 2.95 1.90 2.28 -1.76 51 409 2,531 -121
27NOV25 230.00 C 2.10 2.10 1.25 1.47 -1.28 52 341 1,375 -37
27NOV25 235.00 C 1.05 1.05 0.78 0.88 -0.93 52 221 494 -62
27NOV25 240.00 C 0.66 0.66 0.49 0.50 -0.61 52 137 838 +30
27NOV25 245.00 C 0.49 0.49 0.49 0.28 -0.38 52 15 332 +15
27NOV25 250.00 C 0.40 0.40 0.26 0.15 -0.23 52 151 1,651 +32
27NOV25 255.00 C 0.21 0.21 0.15 0.08 -0.13 52 10 964 -3
27NOV25 260.00 C 0.16 0.16 0.16 0.04 -0.07 52 149 1,481 +149
27NOV25 265.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 420 0
27NOV25 270.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 736 0
27NOV25 275.00 C 0.02 0.02 0.02 0.01 -0.01 56 4 1,169 0
27NOV25 280.00 C 0.05 0.05 0.05 0.01 0.00 60 5 366 0
27NOV25 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 356 0
27NOV25 290.00 C 0.01 0.01 0.01 0.01 0.00 66 20 1,520 -20
27NOV25 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
27NOV25 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 863 0
27NOV25 310.00 C 0.00 0.00 0.00 0.01 0.00 79 0 297 0
27NOV25 320.00 C 0.00 0.00 0.00 0.01 0.00 85 0 376 0
27NOV25 330.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,662 0
27NOV25 340.00 C 0.08 0.08 0.08 0.01 0.00 96 2 106 -2
27NOV25 350.00 C 0.00 0.00 0.00 0.01 0.00 102 0 213 0
27NOV25 360.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,012 0
27NOV25 380.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
27NOV25 390.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
27NOV25 400.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
27NOV25 410.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 42.04 -6.81 0 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 39.95 -6.42 34 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 39.36 -4.85 51 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 36.47 -6.06 45 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 34.23 -6.19 44 0 15 0
30DEC25 182.50 C 0.00 0.00 0.00 32.55 -5.23 47 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 30.83 -4.86 48 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 27.99 -5.67 43 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 27.15 -4.53 48 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 24.49 -5.27 44 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 23.63 -4.27 48 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 21.57 -4.54 46 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 20.24 -4.14 47 0 0 0
30DEC25 205.00 C 18.26 18.26 17.90 17.03 -3.88 46 3 32 0
30DEC25 210.00 C 15.00 15.00 13.86 14.42 -3.60 46 22 98 +19
30DEC25 215.00 C 0.00 0.00 0.00 12.17 -3.18 46 0 20 0
30DEC25 220.00 C 10.98 10.98 9.89 10.20 -2.83 47 51 268 +17
30DEC25 225.00 C 8.96 8.96 8.12 8.48 -2.34 47 27 373 +15
30DEC25 230.00 C 8.41 8.41 6.72 7.02 -2.23 47 32 666 -1
30DEC25 235.00 C 6.51 6.51 5.46 5.83 -1.67 47 61 760 +28
30DEC25 240.00 C 5.07 5.07 4.53 4.83 -1.56 48 55 387 -13
30DEC25 245.00 C 3.80 3.96 3.60 3.99 -1.28 48 67 299 -35
30DEC25 250.00 C 3.50 3.50 3.30 3.21 -1.06 48 103 696 +76
30DEC25 255.00 C 2.87 2.87 2.87 2.56 -0.88 48 10 153 0
30DEC25 260.00 C 2.50 2.50 2.13 2.03 -0.72 48 68 289 +37
30DEC25 265.00 C 2.00 2.00 1.80 1.60 -0.59 48 8 2,779 -8
30DEC25 270.00 C 1.60 1.60 1.55 1.25 -0.48 48 12 170 -2
30DEC25 275.00 C 1.36 1.36 1.36 0.98 -0.38 48 4 600 -4
30DEC25 280.00 C 0.00 0.00 0.00 0.76 -0.30 48 0 326 0
30DEC25 285.00 C 0.00 0.00 0.00 0.59 -0.24 48 0 85 0
30DEC25 290.00 C 0.00 0.00 0.00 0.45 -0.19 48 0 228 0
30DEC25 295.00 C 0.00 0.00 0.00 0.34 -0.15 48 0 21 0
30DEC25 300.00 C 0.57 0.62 0.57 0.26 -0.12 48 12 1,549 -2
30DEC25 310.00 C 0.45 0.45 0.45 0.15 -0.07 48 15 594 -15
30DEC25 320.00 C 0.41 0.41 0.35 0.09 -0.04 48 12 192 -2
30DEC25 330.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 46 0
30DEC25 340.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 57 0
30DEC25 350.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29JAN26 180.00 C 0.00 0.00 0.00 36.61 -4.67 43 0 5 0
29JAN26 182.50 C 0.00 0.00 0.00 34.83 -5.77 43 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 33.10 -5.59 44 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 31.41 -5.43 44 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 29.79 -5.24 45 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 28.21 -5.07 45 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 26.69 -4.89 45 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 25.30 -4.64 45 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 25.29 -2.21 50 0 22 0
29JAN26 205.00 C 0.00 0.00 0.00 21.33 -4.02 46 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 19.09 -3.49 47 0 1 0
29JAN26 215.00 C 16.50 16.50 16.50 16.86 -3.25 47 60 65 -5
29JAN26 220.00 C 14.30 14.80 14.08 14.80 -3.03 47 19 457 -12
29JAN26 225.00 C 0.00 0.00 0.00 13.05 -2.72 47 0 89 0
29JAN26 230.00 C 0.00 0.00 0.00 11.49 -2.46 48 0 376 0
29JAN26 235.00 C 0.00 0.00 0.00 10.10 -2.15 48 0 411 0
29JAN26 240.00 C 8.92 8.92 8.92 8.82 -1.81 48 2 654 +2
29JAN26 245.00 C 0.00 0.00 0.00 7.61 -1.64 48 0 25 0
29JAN26 250.00 C 0.00 0.00 0.00 6.55 -1.44 48 0 114 0
29JAN26 255.00 C 0.00 0.00 0.00 5.61 -1.28 48 0 1,295 0
29JAN26 260.00 C 5.47 5.55 5.00 4.80 -1.12 48 6 469 +4
29JAN26 265.00 C 4.42 4.42 4.42 4.09 -0.98 48 3 306 0
29JAN26 270.00 C 3.80 3.80 3.80 3.48 -0.85 48 1 711 0
29JAN26 275.00 C 0.00 0.00 0.00 2.95 -0.74 48 0 365 0
29JAN26 280.00 C 0.00 0.00 0.00 2.50 -0.63 48 0 129 0
29JAN26 285.00 C 0.00 0.00 0.00 2.11 -0.54 48 0 223 0
29JAN26 290.00 C 0.00 0.00 0.00 1.78 -0.46 48 0 261 0
29JAN26 295.00 C 0.00 0.00 0.00 1.49 -0.40 48 0 34 0
29JAN26 300.00 C 0.00 0.00 0.00 1.25 -0.34 48 0 202 0
29JAN26 310.00 C 0.00 0.00 0.00 0.88 -0.24 48 0 42 0
29JAN26 320.00 C 1.24 1.24 1.24 0.61 -0.18 48 1 17 -1
29JAN26 330.00 C 0.00 0.00 0.00 0.41 -0.14 48 0 20 0
29JAN26 340.00 C 0.95 0.95 0.95 0.28 -0.09 47 15 60 0
29JAN26 350.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 1 0
29JAN26 360.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 180.00 C 42.50 42.84 39.75 41.25 -3.77 50 362 383 +362
26FEB26 182.50 C 0.00 0.00 0.00 37.60 -5.47 44 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 37.05 -4.06 48 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 35.01 -3.64 47 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 32.78 -4.93 45 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 30.88 -5.17 44 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 29.63 -4.81 45 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 28.02 -4.78 45 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 26.85 -4.51 45 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 24.44 -4.03 46 0 0 0
26FEB26 210.00 C 21.50 21.50 21.50 22.30 -3.27 47 10 138 +10
26FEB26 215.00 C 0.00 0.00 0.00 20.07 -3.26 47 0 57 0
26FEB26 220.00 C 0.00 0.00 0.00 18.05 -3.04 47 0 90 0
26FEB26 225.00 C 0.00 0.00 0.00 16.23 -2.82 47 0 58 0
26FEB26 230.00 C 0.00 0.00 0.00 14.60 -2.60 47 0 631 0
26FEB26 235.00 C 0.00 0.00 0.00 13.13 -2.35 47 0 108 0
26FEB26 240.00 C 0.00 0.00 0.00 11.70 -2.19 48 0 167 0
26FEB26 245.00 C 0.00 0.00 0.00 10.37 -2.00 47 0 45 0
26FEB26 250.00 C 9.54 9.54 9.45 9.17 -1.82 47 30 48 0
26FEB26 255.00 C 8.57 8.57 8.49 8.09 -1.65 47 30 16 -15
26FEB26 260.00 C 7.71 7.71 7.71 7.13 -1.49 47 15 30 0
26FEB26 265.00 C 6.95 6.95 6.95 6.27 -1.35 47 12 18 -12
26FEB26 270.00 C 6.09 6.09 6.09 5.50 -1.22 47 15 25 +15
26FEB26 275.00 C 5.96 5.96 5.96 4.82 -1.09 47 15 30 +15
26FEB26 280.00 C 5.34 5.34 5.34 4.22 -0.98 47 15 15 +3
26FEB26 285.00 C 0.00 0.00 0.00 3.69 -0.87 47 0 0 0
26FEB26 290.00 C 4.30 4.30 4.09 3.22 -0.78 47 34 49 +34
26FEB26 295.00 C 0.00 0.00 0.00 2.81 -0.69 47 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 2.44 -0.62 47 0 521 0
26FEB26 310.00 C 0.00 0.00 0.00 1.85 -0.41 47 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 1.35 -0.36 47 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 1.01 -0.28 47 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.76 -0.21 47 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.56 -0.17 47 0 2 0
26FEB26 360.00 C 0.00 0.00 0.00 0.42 -0.13 47 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.31 -0.10 47 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 0.23 -0.07 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.17 -0.05 47 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 42.51 -5.46 46 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 40.94 -4.52 46 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 40.77 -4.05 50 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 37.91 -4.24 47 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 36.46 -4.11 47 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 36.18 -2.89 50 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 34.98 -3.40 50 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 32.35 -3.84 47 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 31.18 -4.34 48 0 11 0
30MAR26 205.00 C 0.00 0.00 0.00 28.60 -4.14 48 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 26.29 -3.38 48 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 24.82 -3.08 49 0 1 0
30MAR26 220.00 C 0.00 0.00 0.00 22.55 -3.32 49 0 405 0
30MAR26 225.00 C 0.00 0.00 0.00 20.98 -2.98 50 0 1,063 0
30MAR26 230.00 C 20.20 20.20 20.20 19.29 -2.70 50 1 1,345 0
30MAR26 235.00 C 0.00 0.00 0.00 17.73 -2.13 50 0 1,074 0
30MAR26 240.00 C 0.00 0.00 0.00 16.30 -2.29 50 0 131 0
30MAR26 245.00 C 0.00 0.00 0.00 14.92 -2.09 50 0 268 0
30MAR26 250.00 C 13.37 13.37 13.37 13.58 -2.18 50 15 2,286 0
30MAR26 255.00 C 12.98 12.98 12.98 12.30 -2.07 50 1 404 -1
30MAR26 260.00 C 0.00 0.00 0.00 11.21 -1.89 50 0 30 0
30MAR26 265.00 C 0.00 0.00 0.00 10.18 -1.75 50 0 145 0
30MAR26 270.00 C 0.00 0.00 0.00 9.23 -1.62 50 0 405 0
30MAR26 275.00 C 9.00 9.00 9.00 8.36 -1.21 50 50 50 +50
30MAR26 280.00 C 8.12 8.35 8.12 7.57 -1.39 50 605 5,870 +605
30MAR26 285.00 C 0.00 0.00 0.00 6.85 -1.04 50 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 6.19 -1.18 50 0 11 0
30MAR26 295.00 C 0.00 0.00 0.00 5.60 -0.89 50 0 12 0
30MAR26 300.00 C 0.00 0.00 0.00 5.05 -0.82 50 0 367 0
30MAR26 310.00 C 0.00 0.00 0.00 4.11 -0.70 50 0 51 0
30MAR26 320.00 C 4.77 4.77 4.77 3.34 -0.59 50 1 12 -1
30MAR26 330.00 C 4.15 4.15 4.05 2.71 -0.59 50 200 593 +100
30MAR26 340.00 C 0.00 0.00 0.00 2.20 -0.49 50 0 15 0
30MAR26 350.00 C 0.00 0.00 0.00 1.78 -0.34 50 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 1.39 -0.33 49 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.13 -0.27 50 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.91 -0.22 50 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.73 -0.19 49 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.59 -0.15 49 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.48 -0.12 50 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.38 -0.11 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.31 -0.08 50 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.25 -0.07 50 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.20 -0.06 49 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 48.96 -5.18 48 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 47.85 -4.34 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 46.02 -4.65 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 44.61 -4.56 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 43.23 -4.87 48 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 41.89 -4.40 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 40.02 -5.27 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 38.74 -4.83 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 36.91 -5.48 46 0 130 0
29JUN26 205.00 C 0.00 0.00 0.00 35.05 -3.95 47 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 33.76 -2.94 49 0 35 0
29JUN26 215.00 C 0.00 0.00 0.00 31.24 -3.93 48 0 7 0
29JUN26 220.00 C 0.00 0.00 0.00 29.54 -4.00 49 0 707 0
29JUN26 225.00 C 0.00 0.00 0.00 27.05 -3.47 48 0 38 0
29JUN26 230.00 C 0.00 0.00 0.00 25.73 -3.33 49 0 98 0
29JUN26 235.00 C 0.00 0.00 0.00 24.02 -3.69 49 0 84 0
29JUN26 240.00 C 0.00 0.00 0.00 22.30 -3.73 48 0 1,500 0
29JUN26 245.00 C 0.00 0.00 0.00 20.78 -3.42 48 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 19.42 -3.13 48 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 18.06 -2.60 48 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 16.71 -3.21 48 0 601 0
29JUN26 265.00 C 0.00 0.00 0.00 15.60 -2.97 48 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 14.56 -2.69 48 0 15 0
29JUN26 275.00 C 14.82 14.82 14.82 13.51 -2.70 48 15 32 0
29JUN26 280.00 C 0.00 0.00 0.00 12.48 -2.69 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 11.63 -2.50 48 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 10.85 -2.26 48 0 497 0
29JUN26 295.00 C 0.00 0.00 0.00 10.07 -2.20 48 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 9.31 -2.19 48 0 352 0
29JUN26 310.00 C 10.90 10.90 10.90 8.05 -1.91 48 15 21 +1
29JUN26 320.00 C 9.52 9.52 9.52 6.93 -1.74 48 15 15 +15
29JUN26 330.00 C 0.00 0.00 0.00 5.93 -1.63 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 5.15 -1.33 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 4.25 -1.29 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 3.69 -1.10 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 3.18 -0.95 47 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 2.68 -0.95 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 2.35 -0.78 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.02 -0.68 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 1.70 -0.68 47 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 1.50 -0.55 47 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 1.29 -0.47 47 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 1.08 -0.47 47 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 0.95 -0.40 47 0 18 0
29SEP26 180.00 C 0.00 0.00 0.00 54.58 -4.47 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 53.65 -4.26 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 51.56 -5.11 49 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 51.08 -3.93 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 49.28 -4.85 49 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 48.31 -4.51 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 46.96 -4.57 49 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 45.78 -4.51 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 43.92 -4.95 48 0 7 0
29SEP26 205.00 C 0.00 0.00 0.00 42.54 -4.16 50 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 40.51 -3.95 50 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 38.22 -3.83 49 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 36.07 -4.23 49 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 34.53 -3.69 50 0 2 0
29SEP26 230.00 C 0.00 0.00 0.00 32.23 -4.16 49 0 603 0
29SEP26 235.00 C 0.00 0.00 0.00 31.40 -3.34 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 29.79 -2.84 50 0 152 0
29SEP26 245.00 C 0.00 0.00 0.00 28.18 -3.33 50 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 26.57 -3.34 50 0 117 0
29SEP26 255.00 C 0.00 0.00 0.00 25.29 -3.02 50 0 24 0
29SEP26 260.00 C 0.00 0.00 0.00 24.02 -2.84 50 0 404 0
29SEP26 265.00 C 0.00 0.00 0.00 22.75 -2.84 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 21.48 -2.84 49 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 20.26 -2.60 49 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 19.29 -2.50 49 0 9 0
29SEP26 285.00 C 0.00 0.00 0.00 18.32 -2.35 49 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 17.35 -2.35 49 0 56 0
29SEP26 295.00 C 17.47 17.47 17.47 16.38 -2.35 49 15 70 +15
29SEP26 300.00 C 17.13 17.13 17.13 15.41 -2.35 49 3 130 +3
29SEP26 310.00 C 0.00 0.00 0.00 13.94 -1.90 49 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 12.50 -1.90 49 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 11.10 -1.49 49 0 68 0
29SEP26 340.00 C 0.00 0.00 0.00 10.06 -1.15 49 0 33 0
29SEP26 350.00 C 0.00 0.00 0.00 9.03 -1.18 49 0 94 0
29SEP26 360.00 C 0.00 0.00 0.00 7.76 -1.45 49 0 15 0
29SEP26 370.00 C 0.00 0.00 0.00 7.05 -1.40 49 0 106 0
29SEP26 380.00 C 0.00 0.00 0.00 6.35 -1.31 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 5.65 -1.10 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 5.07 -0.98 49 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 4.60 -0.80 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 4.13 -0.80 49 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 3.67 -0.80 49 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 3.32 -0.68 49 0 0 0
29SEP26 450.00 C 5.42 5.42 5.42 3.01 -0.57 49 1 42 0
TOTAL CALL 4,922 63,792 +1,734
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
27NOV25 150.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
27NOV25 152.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 0.01 0.00 68 0 88 0
27NOV25 157.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 160.00 P 0.11 0.13 0.11 0.01 0.00 61 11 573 +1
27NOV25 162.50 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
27NOV25 165.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
27NOV25 167.50 P 0.00 0.00 0.00 0.01 0.00 52 0 93 0
27NOV25 170.00 P 0.23 0.23 0.23 0.02 +0.01 53 10 68 -9
27NOV25 172.50 P 0.00 0.00 0.00 0.04 +0.03 53 0 76 0
27NOV25 175.00 P 0.00 0.00 0.00 0.06 +0.04 52 0 209 0
27NOV25 177.50 P 0.30 0.30 0.30 0.09 +0.05 52 6 8 +6
27NOV25 180.00 P 0.40 0.42 0.40 0.15 +0.09 52 22 694 -2
27NOV25 182.50 P 0.00 0.00 0.00 0.22 +0.12 52 0 113 0
27NOV25 185.00 P 0.70 0.72 0.70 0.35 +0.19 52 52 408 +50
27NOV25 187.50 P 0.00 0.00 0.00 0.52 +0.29 52 0 180 0
27NOV25 190.00 P 0.80 1.18 0.80 0.74 +0.38 52 17 794 +4
27NOV25 192.50 P 0.00 0.00 0.00 1.04 +0.52 52 0 300 0
27NOV25 195.00 P 1.30 1.79 1.30 1.42 +0.67 52 170 423 +60
27NOV25 197.50 P 1.59 2.31 1.59 1.91 +0.88 52 141 544 -3
27NOV25 200.00 P 1.95 2.79 1.95 2.53 +1.13 52 733 6,778 -37
27NOV25 205.00 P 3.10 4.50 2.99 4.08 +1.61 52 548 1,755 +165
27NOV25 210.00 P 4.31 6.60 4.31 6.30 +2.32 53 240 2,449 -2
27NOV25 215.00 P 7.00 9.00 7.00 9.05 +2.97 54 61 1,805 -12
27NOV25 220.00 P 10.21 12.66 10.21 12.41 +3.69 55 158 2,619 -117
27NOV25 225.00 P 13.00 13.00 13.00 16.23 +4.32 56 7 1,022 0
27NOV25 230.00 P 20.50 20.90 20.50 20.48 +5.30 58 211 1,792 -210
27NOV25 235.00 P 25.50 25.50 25.50 24.79 +5.06 59 16 1,073 -16
27NOV25 240.00 P 27.00 30.00 27.00 29.65 +5.45 65 67 493 -66
27NOV25 245.00 P 32.45 34.60 31.70 34.76 +6.83 74 312 396 -95
27NOV25 250.00 P 39.50 39.50 39.50 39.81 +6.13 82 50 551 -50
27NOV25 255.00 P 44.70 44.70 44.70 44.92 +7.03 90 15 444 -15
27NOV25 260.00 P 0.00 0.00 0.00 48.60 +5.98 0 0 156 0
27NOV25 265.00 P 0.00 0.00 0.00 54.50 +6.42 95 0 16 0
27NOV25 270.00 P 0.00 0.00 0.00 60.36 +6.76 117 0 524 0
27NOV25 275.00 P 0.00 0.00 0.00 65.51 +6.92 126 0 233 -53
27NOV25 280.00 P 0.00 0.00 0.00 69.18 +5.59 104 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 75.81 +6.76 143 0 140 0
27NOV25 290.00 P 0.00 0.00 0.00 80.96 +7.37 151 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 84.64 +6.05 133 0 0 0
27NOV25 300.00 P 87.56 87.56 87.56 89.36 +6.76 130 29 0 -15
27NOV25 310.00 P 0.00 0.00 0.00 99.12 +5.73 132 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 109.13 +5.81 141 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 119.12 +5.74 149 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 129.11 +5.79 156 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 139.12 +5.74 165 0 0 0
27NOV25 360.00 P 0.00 0.00 0.00 148.60 +5.22 0 0 0 0
27NOV25 370.00 P 0.00 0.00 0.00 159.12 +5.23 180 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 168.76 +6.16 165 0 0 0
27NOV25 390.00 P 0.00 0.00 0.00 179.10 +6.17 192 0 0 0
27NOV25 400.00 P 0.00 0.00 0.00 189.11 +5.74 199 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 199.11 +5.73 205 0 0 0
27NOV25 420.00 P 0.00 0.00 0.00 209.14 +5.76 213 0 0 0
27NOV25 430.00 P 0.00 0.00 0.00 219.11 +6.19 217 0 0 0
27NOV25 440.00 P 0.00 0.00 0.00 229.15 +6.23 225 0 0 0
27NOV25 450.00 P 0.00 0.00 0.00 239.11 +5.23 228 0 0 0
30DEC25 170.00 P 1.81 2.10 1.76 1.29 +0.47 48 76 208 +34
30DEC25 172.50 P 2.15 2.15 2.15 1.56 +0.55 48 1 10 0
30DEC25 175.00 P 2.50 2.61 2.50 1.89 +0.64 48 17 65 +3
30DEC25 177.50 P 0.00 0.00 0.00 2.27 +0.75 48 0 44 0
30DEC25 180.00 P 0.00 0.00 0.00 2.68 +0.86 48 0 249 0
30DEC25 182.50 P 3.87 3.87 3.87 3.19 +0.99 48 1 996 0
30DEC25 185.00 P 3.63 4.10 3.60 3.71 +1.13 48 16 1,086 -10
30DEC25 187.50 P 4.49 4.65 4.49 4.35 +1.35 48 33 108 +20
30DEC25 190.00 P 4.66 5.45 4.66 5.02 +1.42 48 135 299 +72
30DEC25 192.50 P 6.04 6.08 5.97 5.75 +1.55 48 97 243 +69
30DEC25 195.00 P 5.50 6.84 5.50 6.60 +1.74 49 242 1,514 +96
30DEC25 197.50 P 6.62 7.68 6.62 7.44 +1.90 49 133 3,264 -4
30DEC25 200.00 P 7.60 8.54 7.44 8.45 +2.07 49 2,698 4,250 +521
30DEC25 205.00 P 10.11 10.64 10.02 10.45 +2.32 48 48 1,363 +2
30DEC25 210.00 P 11.67 12.75 11.30 13.05 +2.83 49 312 3,218 +150
30DEC25 215.00 P 15.00 15.74 15.00 15.84 +3.39 49 117 2,101 -69
30DEC25 220.00 P 17.35 18.90 17.00 17.95 +2.90 46 8 1,526 -1
30DEC25 225.00 P 0.00 0.00 0.00 22.17 +4.05 50 0 697 0
30DEC25 230.00 P 25.30 25.30 25.30 25.79 +4.33 51 16 722 +16
30DEC25 235.00 P 27.00 27.00 27.00 29.58 +4.59 51 10 1,362 -4
30DEC25 240.00 P 31.50 31.50 31.50 33.59 +4.89 52 12 203 0
30DEC25 245.00 P 37.10 37.30 37.10 37.52 +5.01 52 65 110 +65
30DEC25 250.00 P 42.00 42.00 41.00 42.19 +5.16 54 57 419 +7
30DEC25 255.00 P 0.00 0.00 0.00 46.73 +5.70 56 0 55 0
30DEC25 260.00 P 0.00 0.00 0.00 51.38 +5.52 57 0 202 0
30DEC25 265.00 P 53.88 55.50 53.88 55.32 +4.86 54 3 2,766 +1
30DEC25 270.00 P 0.00 0.00 0.00 60.98 +5.79 62 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 65.89 +6.82 64 0 559 0
30DEC25 280.00 P 0.00 0.00 0.00 69.32 +4.41 54 0 166 0
30DEC25 285.00 P 0.00 0.00 0.00 75.81 +6.76 70 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 81.00 +7.41 74 0 12 0
30DEC25 295.00 P 0.00 0.00 0.00 86.07 +7.48 77 0 3 0
30DEC25 300.00 P 0.00 0.00 0.00 91.10 +6.80 80 0 18 0
30DEC25 310.00 P 0.00 0.00 0.00 99.40 +6.01 70 0 1 0
30DEC25 320.00 P 0.00 0.00 0.00 109.13 +5.81 71 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 119.12 +5.74 75 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 129.11 +5.79 79 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 139.14 +5.76 84 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 148.60 +5.22 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 159.12 +5.23 91 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 168.76 +6.16 86 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 179.11 +6.18 97 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 189.11 +5.74 100 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 199.11 +5.73 104 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 209.14 +5.76 107 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 219.11 +6.19 110 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 229.15 +6.23 113 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 239.11 +5.23 116 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 5.28 +1.24 48 0 662 0
29JAN26 182.50 P 0.00 0.00 0.00 5.96 +1.40 48 0 434 0
29JAN26 185.00 P 0.00 0.00 0.00 6.64 +1.48 48 0 117 0
29JAN26 187.50 P 7.69 7.76 7.64 7.44 +1.60 48 67 53 +38
29JAN26 190.00 P 7.80 8.46 7.72 8.30 +1.78 48 130 166 +52
29JAN26 192.50 P 8.44 9.29 8.44 9.16 +1.90 48 332 242 +167
29JAN26 195.00 P 8.79 10.19 8.79 10.10 +1.99 48 137 266 +95
29JAN26 197.50 P 10.26 10.86 10.26 11.04 +2.07 48 2 918 -1
29JAN26 200.00 P 11.10 12.14 11.10 12.03 +2.18 48 20 2,007 -3
29JAN26 205.00 P 0.00 0.00 0.00 14.23 +2.37 48 0 700 0
29JAN26 210.00 P 14.76 17.00 14.76 16.05 +2.00 46 85 2,151 +45
29JAN26 215.00 P 0.00 0.00 0.00 19.74 +3.31 49 0 215 0
29JAN26 220.00 P 20.60 22.38 20.60 22.65 +3.55 49 8 350 +6
29JAN26 225.00 P 0.00 0.00 0.00 26.08 +3.90 50 0 611 0
29JAN26 230.00 P 29.11 29.11 29.11 28.49 +2.93 47 5 422 0
29JAN26 235.00 P 0.00 0.00 0.00 32.01 +3.16 47 0 189 0
29JAN26 240.00 P 37.00 37.00 37.00 36.82 +5.73 51 1 97 +1
29JAN26 245.00 P 0.00 0.00 0.00 40.83 +4.69 51 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 44.88 +4.92 52 0 1,753 0
29JAN26 255.00 P 0.00 0.00 0.00 49.16 +5.00 53 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 53.50 +5.13 53 0 484 0
29JAN26 265.00 P 0.00 0.00 0.00 57.98 +5.41 54 0 317 0
29JAN26 270.00 P 0.00 0.00 0.00 62.55 +5.43 56 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 67.21 +7.22 57 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 71.96 +6.47 58 0 16 0
29JAN26 285.00 P 0.00 0.00 0.00 75.81 +5.81 55 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 81.43 +5.62 60 0 200 0
29JAN26 295.00 P 0.00 0.00 0.00 86.57 +7.03 63 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 91.55 +5.95 66 0 2 0
29JAN26 310.00 P 0.00 0.00 0.00 99.40 +5.78 56 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 110.91 +7.51 70 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 119.12 +5.74 61 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 129.11 +5.75 64 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 139.14 +5.27 67 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 148.60 +5.22 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 159.12 +5.23 73 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 168.76 +5.41 70 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 179.11 +5.76 78 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 189.11 +5.74 81 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 199.11 +5.73 84 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 209.14 +5.24 86 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 219.11 +5.76 89 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 229.15 +5.80 92 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 239.11 +5.23 93 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 248.60 +5.25 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 258.60 +5.25 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 268.60 +5.26 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 278.60 +5.26 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 288.60 +5.26 0 0 0 0
26FEB26 180.00 P 6.70 7.70 6.70 7.20 +1.34 47 322 820 +304
26FEB26 182.50 P 0.00 0.00 0.00 7.92 +1.37 47 0 137 0
26FEB26 185.00 P 8.39 8.82 8.39 8.79 +1.56 47 51 263 +50
26FEB26 187.50 P 9.78 9.78 9.78 9.65 +1.72 47 13 94 +13
26FEB26 190.00 P 10.56 10.56 10.56 10.53 +1.75 48 13 163 +13
26FEB26 192.50 P 11.58 11.58 11.58 11.48 +1.99 48 15 61 0
26FEB26 195.00 P 12.46 12.46 12.46 12.46 +2.13 47 13 16 +13
26FEB26 197.50 P 13.40 13.40 13.40 13.40 +2.18 47 13 176 +13
26FEB26 200.00 P 14.59 14.59 14.59 14.59 +2.42 48 15 39 +15
26FEB26 205.00 P 15.71 15.71 15.71 16.70 +2.43 47 15 730 +15
26FEB26 210.00 P 18.52 19.30 18.43 19.22 +2.64 47 16 98 +16
26FEB26 215.00 P 22.07 22.07 22.07 22.27 +3.16 48 15 205 +15
26FEB26 220.00 P 23.86 23.86 23.86 25.26 +3.35 48 16 217 +16
26FEB26 225.00 P 0.00 0.00 0.00 27.22 +2.36 45 0 50 0
26FEB26 230.00 P 0.00 0.00 0.00 30.43 +2.40 45 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 33.55 +2.22 45 0 45 0
26FEB26 240.00 P 0.00 0.00 0.00 38.47 +3.64 48 0 2 0
26FEB26 245.00 P 0.00 0.00 0.00 42.20 +3.74 48 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 46.96 +4.47 50 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 51.04 +5.46 51 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 54.78 +4.51 50 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 59.58 +5.42 52 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 63.95 +5.45 53 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 68.50 +6.35 53 0 2 0
26FEB26 280.00 P 0.00 0.00 0.00 73.08 +5.69 54 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 77.72 +6.25 55 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 81.43 +5.51 53 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 86.57 +6.13 55 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 91.95 +6.35 58 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 101.08 +6.75 59 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 110.96 +7.11 61 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 121.20 +7.82 66 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 130.66 +7.24 66 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 139.55 +5.68 63 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 148.60 +5.22 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 159.31 +5.42 66 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 168.76 +5.41 62 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 179.31 +5.96 71 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 189.11 +5.74 71 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 199.11 +5.73 74 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 209.14 +5.24 76 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 219.34 +5.99 80 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 229.15 +5.80 80 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 239.11 +5.23 82 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 249.31 +5.96 86 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 259.33 +5.98 88 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 269.31 +5.97 90 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 279.33 +5.99 92 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 288.60 +5.26 0 0 0 0
30MAR26 180.00 P 10.15 10.15 10.15 10.25 +1.37 50 12 3,707 +12
30MAR26 182.50 P 0.00 0.00 0.00 11.09 +1.47 49 0 9 0
30MAR26 185.00 P 0.00 0.00 0.00 11.95 +1.63 49 0 446 0
30MAR26 187.50 P 0.00 0.00 0.00 12.74 +1.53 49 0 235 0
30MAR26 190.00 P 13.62 13.62 13.62 13.74 +1.69 49 1 436 -1
30MAR26 192.50 P 0.00 0.00 0.00 14.76 +1.86 49 0 120 0
30MAR26 195.00 P 15.63 15.63 15.63 15.83 +1.93 49 15 90 0
30MAR26 197.50 P 16.91 16.91 16.91 16.94 +2.05 49 15 349 +15
30MAR26 200.00 P 16.19 18.00 16.19 18.15 +2.18 49 24 4,965 +23
30MAR26 205.00 P 0.00 0.00 0.00 20.55 +2.64 49 0 639 0
30MAR26 210.00 P 23.50 23.50 23.50 23.30 +2.69 50 1 396 +1
30MAR26 215.00 P 25.89 25.89 25.85 26.13 +2.59 50 51 718 +51
30MAR26 220.00 P 0.00 0.00 0.00 29.80 +3.85 51 0 3,662 0
30MAR26 225.00 P 0.00 0.00 0.00 32.19 +3.12 50 0 1,388 0
30MAR26 230.00 P 0.00 0.00 0.00 35.69 +3.44 51 0 1,425 0
30MAR26 235.00 P 40.00 40.00 39.00 39.14 +3.67 51 10 1,017 -10
30MAR26 240.00 P 0.00 0.00 0.00 42.71 +3.97 51 0 48 0
30MAR26 245.00 P 0.00 0.00 0.00 46.35 +4.05 51 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 47.72 +1.83 46 0 59 0
30MAR26 255.00 P 0.00 0.00 0.00 54.06 +4.39 52 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 57.27 +3.76 50 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 61.80 +4.36 52 0 17 0
30MAR26 270.00 P 0.00 0.00 0.00 66.39 +4.98 53 0 2 0
30MAR26 275.00 P 0.00 0.00 0.00 70.72 +5.15 54 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 75.65 +5.92 55 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 80.06 +6.09 56 0 18 0
30MAR26 290.00 P 0.00 0.00 0.00 83.58 +5.60 54 0 285 0
30MAR26 295.00 P 0.00 0.00 0.00 89.24 +5.39 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 91.95 +3.42 52 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 102.36 +6.27 57 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 112.49 +7.34 60 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 121.20 +6.19 59 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 130.66 +6.56 59 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 139.70 +5.83 57 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 149.56 +6.01 59 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 159.53 +5.64 61 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 169.54 +6.19 63 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 179.31 +5.92 64 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 189.34 +5.97 66 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 199.11 +5.73 67 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 209.14 +5.24 69 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 219.34 +5.99 72 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 229.15 +5.80 73 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 239.11 +5.23 74 0 0 0
29JUN26 180.00 P 14.65 15.20 14.65 15.19 +1.21 47 600 3,293 +427
29JUN26 182.50 P 0.00 0.00 0.00 15.89 +1.05 47 0 115 0
29JUN26 185.00 P 0.00 0.00 0.00 16.92 +0.89 47 0 1 0
29JUN26 187.50 P 0.00 0.00 0.00 18.35 +1.53 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 19.39 +1.49 47 0 19 0
29JUN26 192.50 P 0.00 0.00 0.00 20.59 +1.70 47 0 2,306 0
29JUN26 195.00 P 0.00 0.00 0.00 21.61 +1.69 47 0 74 0
29JUN26 197.50 P 0.00 0.00 0.00 23.26 +2.29 48 0 45 0
29JUN26 200.00 P 23.30 24.46 23.30 24.40 +2.28 48 747 5,274 +732
29JUN26 205.00 P 26.79 26.79 26.79 27.17 +2.60 48 15 38 +15
29JUN26 210.00 P 29.50 29.50 29.50 29.32 +2.30 47 1 41 +1
29JUN26 215.00 P 0.00 0.00 0.00 31.84 +2.11 47 0 118 0
29JUN26 220.00 P 34.17 34.17 34.17 34.78 +2.18 47 15 3,023 +15
29JUN26 225.00 P 0.00 0.00 0.00 37.91 +2.24 47 0 126 0
29JUN26 230.00 P 0.00 0.00 0.00 42.31 +3.55 49 0 121 0
29JUN26 235.00 P 0.00 0.00 0.00 44.46 +2.48 47 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 48.35 +3.05 48 0 84 0
29JUN26 245.00 P 0.00 0.00 0.00 51.89 +2.93 48 0 37 0
29JUN26 250.00 P 0.00 0.00 0.00 56.87 +4.51 50 0 55 0
29JUN26 255.00 P 0.00 0.00 0.00 58.84 +3.08 47 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 62.16 +2.99 47 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 68.33 +4.28 51 0 3 0
29JUN26 270.00 P 0.00 0.00 0.00 72.36 +4.11 51 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 75.08 +5.06 49 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 80.46 +5.57 51 0 12 0
29JUN26 285.00 P 0.00 0.00 0.00 84.24 +5.25 51 0 91 0
29JUN26 290.00 P 0.00 0.00 0.00 89.02 +5.96 52 0 662 0
29JUN26 295.00 P 0.00 0.00 0.00 91.90 +4.62 50 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 96.17 +4.99 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 104.81 +4.83 50 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 113.67 +5.31 50 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 122.66 +5.13 51 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 131.07 +4.67 49 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 140.88 +5.19 50 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 150.35 +5.31 51 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 159.94 +5.43 52 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 169.62 +5.87 52 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 179.31 +5.88 52 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 189.34 +5.97 54 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 199.11 +5.73 55 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 209.14 +5.24 57 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 219.34 +5.95 59 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 229.31 +5.93 61 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 239.11 +5.23 61 0 0 0
29SEP26 180.00 P 19.00 20.00 18.90 19.96 +1.44 48 904 2,662 +902
29SEP26 182.50 P 21.00 21.00 21.00 21.02 +1.44 48 2 84 +2
29SEP26 185.00 P 0.00 0.00 0.00 22.08 +1.44 48 0 77 0
29SEP26 187.50 P 22.16 22.52 22.16 23.15 +1.45 48 30 130 +29
29SEP26 190.00 P 0.00 0.00 0.00 24.66 +1.89 48 0 73 0
29SEP26 192.50 P 0.00 0.00 0.00 25.54 +1.70 48 0 45 0
29SEP26 195.00 P 0.00 0.00 0.00 26.72 +1.80 48 0 89 0
29SEP26 197.50 P 28.00 28.00 28.00 27.97 +1.84 47 2 237 +2
29SEP26 200.00 P 29.06 29.06 29.06 29.25 +1.87 47 1 185 +1
29SEP26 205.00 P 0.00 0.00 0.00 31.89 +2.00 48 0 1,406 0
29SEP26 210.00 P 34.41 34.41 34.41 34.68 +2.27 48 1 48 0
29SEP26 215.00 P 0.00 0.00 0.00 37.27 +1.48 47 0 82 0
29SEP26 220.00 P 0.00 0.00 0.00 41.11 +2.80 48 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 44.31 +2.95 49 0 43 0
29SEP26 230.00 P 0.00 0.00 0.00 47.55 +3.08 49 0 109 0
29SEP26 235.00 P 0.00 0.00 0.00 51.08 +3.40 49 0 55 0
29SEP26 240.00 P 0.00 0.00 0.00 54.51 +3.54 49 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 57.48 +3.13 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 60.67 +3.24 48 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 64.00 +3.02 48 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 68.10 +3.51 48 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 72.13 +3.85 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 77.34 +5.12 51 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 81.37 +5.53 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 83.34 +3.42 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 89.38 +5.49 52 0 90 0
29SEP26 290.00 P 0.00 0.00 0.00 91.71 +3.70 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 95.80 +4.64 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 97.90 +2.23 46 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 108.52 +4.60 50 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 119.17 +5.07 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 127.99 +5.34 54 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 134.99 +4.72 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 145.75 +5.23 54 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 154.79 +5.52 55 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 161.76 +5.16 50 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 171.12 +5.27 50 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 179.92 +5.28 49 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 189.47 +5.13 49 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 199.14 +5.23 49 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 209.14 +5.24 50 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 219.34 +5.68 53 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 229.31 +5.85 54 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 239.11 +5.23 54 0 0 0
TOTAL PUT 10,724 113,953 +3,652
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$ 20.62
27NOV25 12.00 C 0.00 0.00 0.00 8.63 -0.32 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 8.13 -0.32 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 7.63 -0.32 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 7.17 -0.28 140 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.67 -0.28 129 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 6.18 -0.40 124 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.63 -0.40 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 5.13 -0.33 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.63 -0.45 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.18 -0.28 84 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.64 -0.36 52 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.14 -0.34 45 0 75 0
27NOV25 18.00 C 0.00 0.00 0.00 2.65 -0.36 45 0 60 0
27NOV25 18.50 C 0.00 0.00 0.00 2.24 -0.25 58 0 396 0
27NOV25 19.00 C 0.00 0.00 0.00 1.71 -0.31 43 0 521 0
27NOV25 19.50 C 0.00 0.00 0.00 1.25 -0.27 38 0 428 0
27NOV25 20.00 C 0.00 0.00 0.00 0.87 -0.25 38 0 276 0
27NOV25 21.00 C 0.35 0.36 0.29 0.32 -0.17 36 23 2,509 0
27NOV25 22.00 C 0.08 0.08 0.07 0.13 -0.05 42 300 3,911 +15
27NOV25 23.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 1,626 0
27NOV25 24.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 625 0
27NOV25 25.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 463 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 570 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 171 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 108 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 356 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 12.12 -0.36 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.02 -0.21 147 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.69 -0.27 116 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.41 -0.32 82 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.22 -0.26 120 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.87 -0.36 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.66 -0.32 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.16 -0.32 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.78 -0.21 112 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.17 -0.32 63 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.64 -0.35 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.17 -0.32 0 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 7.67 -0.32 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.17 -0.33 0 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 6.68 -0.32 43 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.18 -0.40 35 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.68 -0.35 0 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.19 -0.32 36 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.63 -0.45 0 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.18 -0.32 0 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.85 -0.17 47 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.28 -0.37 35 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.75 -0.29 27 0 232 0
30DEC25 18.50 C 0.00 0.00 0.00 2.34 -0.39 30 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.03 -0.27 35 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 1.66 -0.20 34 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 1.34 -0.20 34 0 454 0
30DEC25 21.00 C 0.78 0.78 0.78 0.83 -0.15 34 5 1,649 0
30DEC25 22.00 C 0.00 0.00 0.00 0.50 -0.10 35 0 3,452 0
30DEC25 23.00 C 0.00 0.00 0.00 0.30 -0.05 36 0 1,726 0
30DEC25 24.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 351 0
30DEC25 25.00 C 0.00 0.00 0.00 0.11 0.00 39 0 445 0
30DEC25 26.00 C 0.00 0.00 0.00 0.06 0.00 39 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 8.76 -0.23 66 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.33 -0.22 72 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.71 -0.28 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.39 -0.11 68 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.93 -0.11 66 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.24 -0.34 38 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.74 -0.31 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.24 -0.47 30 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.83 -0.26 39 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.28 -0.33 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.85 -0.33 33 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.39 -0.32 31 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.06 -0.23 36 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.60 -0.41 33 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.31 -0.20 35 0 447 0
29JAN26 19.50 C 0.00 0.00 0.00 1.99 -0.17 35 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 1.68 -0.17 35 0 86 0
29JAN26 21.00 C 0.00 0.00 0.00 1.16 -0.17 34 0 233 0
29JAN26 22.00 C 0.00 0.00 0.00 0.81 -0.14 35 0 347 0
29JAN26 23.00 C 0.00 0.00 0.00 0.57 -0.10 36 0 76 0
29JAN26 24.00 C 0.00 0.00 0.00 0.40 -0.07 37 0 155 0
29JAN26 25.00 C 0.22 0.22 0.22 0.29 -0.04 39 98 374 0
29JAN26 26.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.08 0.00 43 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.06 0.00 44 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.39 -0.20 55 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.93 -0.14 54 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.41 -0.27 48 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.81 -0.25 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.36 -0.35 36 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.83 -0.49 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.39 -0.37 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.95 -0.29 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.52 -0.29 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.15 -0.35 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.83 -0.27 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.63 -0.24 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.22 -0.17 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.93 -0.16 35 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 1.46 -0.10 35 0 35 0
26FEB26 22.00 C 0.00 0.00 0.00 1.05 -0.13 35 0 125 0
26FEB26 23.00 C 0.00 0.00 0.00 0.76 -0.12 35 0 110 0
26FEB26 24.00 C 0.00 0.00 0.00 0.55 -0.11 36 0 38 0
26FEB26 25.00 C 0.00 0.00 0.00 0.39 -0.10 36 0 71 0
26FEB26 26.00 C 0.00 0.00 0.00 0.26 -0.10 36 0 15 0
26FEB26 27.00 C 0.18 0.18 0.18 0.18 -0.09 36 15 45 +15
26FEB26 28.00 C 0.00 0.00 0.00 0.12 -0.08 36 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.08 -0.07 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.06 -0.06 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.23 -0.39 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.02 -0.30 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.69 -0.33 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.41 -0.45 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.22 -0.31 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.97 -0.37 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.73 -0.28 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.22 -0.40 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.78 -0.22 47 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.28 -0.41 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.83 -0.26 49 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.34 -0.47 46 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.91 -0.25 50 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.39 -0.21 44 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.93 -0.33 44 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.44 -0.35 41 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.93 -0.45 37 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 5.57 -0.30 41 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.07 -0.25 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 4.71 -0.19 39 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.28 -0.15 38 0 43 0
30MAR26 17.50 C 0.00 0.00 0.00 3.76 -0.38 34 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.49 -0.12 37 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 3.08 -0.18 35 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.80 -0.11 36 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 2.44 -0.23 34 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 2.15 -0.20 34 0 322 0
30MAR26 21.00 C 0.00 0.00 0.00 1.66 -0.18 34 0 362 0
30MAR26 22.00 C 0.00 0.00 0.00 1.25 -0.17 34 0 356 0
30MAR26 23.00 C 0.00 0.00 0.00 0.95 -0.12 34 0 356 0
30MAR26 24.00 C 0.00 0.00 0.00 0.72 -0.09 35 0 278 0
30MAR26 25.00 C 0.00 0.00 0.00 0.53 -0.11 35 0 262 0
30MAR26 26.00 C 0.00 0.00 0.00 0.38 -0.10 35 0 68 0
30MAR26 27.00 C 0.00 0.00 0.00 0.27 -0.08 35 0 245 0
30MAR26 28.00 C 0.00 0.00 0.00 0.19 -0.07 35 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.42 -0.25 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.11 -0.29 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.85 -0.32 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.42 -0.29 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.92 -0.31 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.46 -0.26 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.94 -0.33 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.48 -0.33 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.00 -0.32 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.58 -0.27 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.11 -0.27 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.65 -0.32 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.17 -0.31 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.74 -0.30 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.32 -0.29 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.95 -0.28 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.55 -0.28 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.18 -0.28 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.84 -0.25 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.50 -0.18 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.19 -0.23 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.91 -0.19 34 0 183 0
29JUN26 20.00 C 0.00 0.00 0.00 2.65 -0.19 35 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 2.19 -0.18 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.79 -0.17 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.46 -0.14 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.20 -0.12 35 0 859 0
29JUN26 25.00 C 0.00 0.00 0.00 0.97 -0.11 35 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.79 -0.10 36 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 0.65 -0.09 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.54 -0.07 36 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.46 -0.05 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.38 -0.05 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.31 -0.05 38 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 -0.06 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.94 -0.33 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.48 -0.33 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.00 -0.32 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.58 -0.27 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.11 -0.29 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.65 -0.32 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.24 -0.32 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.79 -0.31 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.41 -0.34 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.04 -0.31 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.69 -0.23 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.37 -0.26 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.04 -0.22 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.77 -0.21 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.49 -0.21 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.27 -0.17 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.05 -0.16 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.72 -0.04 36 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 2.28 -0.09 35 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.94 -0.12 35 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 1.64 -0.13 35 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 1.37 -0.16 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.16 -0.16 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.98 -0.16 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.84 -0.15 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.71 -0.15 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.58 -0.17 35 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.48 -0.17 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.39 -0.17 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 -0.18 35 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 -0.18 35 0 0 0
TOTAL CALL 441 37,323 +30
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 135 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 250 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 303 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 234 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 240 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 213 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 394 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 232 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,055 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 307 0
27NOV25 18.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1,011 0
27NOV25 18.50 P 0.05 0.05 0.05 0.04 +0.01 45 25 452 0
27NOV25 19.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 4,527 0
27NOV25 19.50 P 0.14 0.14 0.14 0.14 +0.03 41 15 600 +15
27NOV25 20.00 P 0.25 0.25 0.20 0.25 +0.05 39 80 3,728 -5
27NOV25 21.00 P 0.60 0.80 0.60 0.70 +0.14 38 30 1,799 -25
27NOV25 22.00 P 0.00 0.00 0.00 1.47 +0.21 39 0 609 0
27NOV25 23.00 P 0.00 0.00 0.00 2.43 +0.27 49 0 121 0
27NOV25 24.00 P 0.00 0.00 0.00 3.40 +0.32 55 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.52 +0.38 94 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.54 +0.47 111 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.38 +0.32 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.55 +0.41 138 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.38 +0.18 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.38 +0.24 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.38 +0.24 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 11.38 +0.24 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 12.42 +0.36 151 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 13.47 +0.41 178 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 926 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.02 0.00 38 0 313 0
30DEC25 16.50 P 0.00 0.00 0.00 0.03 0.00 36 0 523 0
30DEC25 17.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 419 0
30DEC25 17.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 315 0
30DEC25 18.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 563 0
30DEC25 18.50 P 0.00 0.00 0.00 0.23 +0.04 35 0 326 0
30DEC25 19.00 P 0.39 0.39 0.38 0.34 +0.05 35 26 234 +24
30DEC25 19.50 P 0.52 0.52 0.52 0.49 +0.08 35 82 756 -82
30DEC25 20.00 P 0.71 0.71 0.68 0.67 +0.09 35 12 653 -7
30DEC25 21.00 P 0.00 0.00 0.00 1.14 +0.12 34 0 450 0
30DEC25 22.00 P 1.86 1.86 1.86 1.81 +0.17 35 8 277 0
30DEC25 23.00 P 0.00 0.00 0.00 2.69 +0.36 40 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 3.56 +0.40 42 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 4.57 +0.34 50 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.54 +0.40 54 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.51 +0.44 58 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.55 +0.41 67 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.38 +0.18 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.42 +0.28 64 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.42 +0.28 68 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.45 +0.31 77 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.52 +0.38 90 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.47 +0.33 88 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 445 0
29JAN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.11 +0.02 36 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.24 +0.04 37 0 393 0
29JAN26 18.00 P 0.00 0.00 0.00 0.33 +0.05 36 0 244 0
29JAN26 18.50 P 0.00 0.00 0.00 0.45 +0.07 36 0 75 0
29JAN26 19.00 P 0.60 0.60 0.60 0.59 +0.08 36 15 732 0
29JAN26 19.50 P 0.00 0.00 0.00 0.75 +0.09 36 0 470 0
29JAN26 20.00 P 0.00 0.00 0.00 0.95 +0.10 35 0 81 0
29JAN26 21.00 P 1.46 1.46 1.46 1.44 +0.11 35 5 68 -5
29JAN26 22.00 P 0.00 0.00 0.00 2.07 +0.11 35 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 2.93 +0.23 40 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.73 +0.29 40 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.57 +0.27 40 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.63 +0.43 48 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.51 +0.39 47 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.57 +0.41 55 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.40 +0.20 45 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.42 +0.28 52 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.42 +0.28 55 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.45 +0.29 62 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.52 +0.38 71 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.47 +0.33 71 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 38 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.13 0.00 36 0 3 0
26FEB26 16.50 P 0.00 0.00 0.00 0.19 +0.01 36 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.26 +0.02 36 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.36 +0.03 36 0 15 0
26FEB26 18.00 P 0.00 0.00 0.00 0.47 +0.05 36 0 15 0
26FEB26 18.50 P 0.63 0.63 0.63 0.61 +0.06 36 80 95 +80
26FEB26 19.00 P 0.78 0.80 0.78 0.77 +0.08 36 61 81 +61
26FEB26 19.50 P 0.96 0.97 0.94 0.95 +0.09 36 100 220 +100
26FEB26 20.00 P 1.18 1.19 1.18 1.15 +0.11 35 60 930 0
26FEB26 21.00 P 0.00 0.00 0.00 1.65 +0.13 35 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 2.26 +0.11 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.04 +0.20 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.74 +0.14 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.57 +0.13 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.63 +0.27 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.51 +0.23 41 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.57 +0.31 48 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.40 +0.20 41 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.46 +0.31 49 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.54 +0.40 57 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.45 +0.29 55 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.52 +0.38 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.15 +0.03 36 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.28 +0.05 36 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.37 +0.06 35 0 40 0
30MAR26 17.50 P 0.00 0.00 0.00 0.48 +0.07 35 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.61 +0.08 36 0 31 0
30MAR26 18.50 P 0.00 0.00 0.00 0.74 +0.07 35 0 240 0
30MAR26 19.00 P 0.00 0.00 0.00 0.91 +0.08 35 0 83 0
30MAR26 19.50 P 0.00 0.00 0.00 1.10 +0.07 35 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 1.30 +0.10 34 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 1.84 +0.14 35 0 60 0
30MAR26 22.00 P 0.00 0.00 0.00 2.42 +0.15 35 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 3.04 +0.09 33 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 3.93 +0.29 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.69 +0.13 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.63 +0.27 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.51 +0.23 37 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.57 +0.31 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.40 +0.20 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.50 +0.33 46 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.54 +0.40 51 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.45 +0.27 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.52 +0.33 56 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.47 +0.33 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 36 0 400 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 35 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.30 +0.04 36 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.38 +0.04 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.48 +0.05 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.59 +0.06 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.72 +0.06 35 0 81 0
29JUN26 17.50 P 0.00 0.00 0.00 0.88 +0.09 36 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 1.04 +0.08 36 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 1.22 +0.09 35 0 33 0
29JUN26 19.00 P 0.00 0.00 0.00 1.41 +0.10 35 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.62 +0.10 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.86 +0.11 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.39 +0.14 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.01 +0.17 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.69 +0.22 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.42 +0.21 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.20 +0.24 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.01 +0.28 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.85 +0.25 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.75 +0.27 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.62 +0.29 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.56 +0.33 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.54 +0.39 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.45 +0.27 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.52 +0.33 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.47 +0.33 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.03 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 -0.04 31 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 -0.05 31 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.04 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.03 32 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.58 -0.02 33 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.01 33 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.89 +0.01 34 0 74 0
29SEP26 17.50 P 0.00 0.00 0.00 1.08 +0.03 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.28 +0.05 34 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 1.52 +0.09 35 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 1.75 +0.11 35 0 16 0
29SEP26 19.50 P 0.00 0.00 0.00 2.02 +0.15 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.30 +0.17 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.87 +0.20 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.49 +0.22 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.16 +0.21 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.86 +0.22 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.60 +0.18 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.39 +0.17 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.21 +0.21 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.07 +0.22 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.92 +0.24 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.84 +0.31 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.72 +0.29 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.64 +0.31 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.61 +0.37 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.56 +0.36 43 0 0 0
TOTAL PUT 599 45,292 +156
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 6.98
27NOV25 4.80 C 0.00 0.00 0.00 2.21 -0.12 143 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.13 -0.10 155 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.03 -0.10 147 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.79 -0.09 136 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.53 -0.10 113 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.27 -0.10 90 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.02 -0.10 74 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.78 -0.13 63 0 0 0
27NOV25 6.50 C 0.60 0.60 0.60 0.53 -0.16 47 5 11 +5
27NOV25 6.75 C 0.00 0.00 0.00 0.35 -0.12 49 0 18 0
27NOV25 7.00 C 0.25 0.25 0.20 0.21 -0.10 49 8 48 +8
27NOV25 7.25 C 0.17 0.17 0.11 0.12 -0.08 51 83 86 -67
27NOV25 7.50 C 0.11 0.12 0.08 0.06 -0.05 51 4 128 -1
27NOV25 7.75 C 0.04 0.04 0.04 0.03 -0.03 52 5 105 -5
27NOV25 8.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 198 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 -0.01 58 0 152 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 77 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 287 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 51 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 129 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 90 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 110 0 193 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 122 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 164 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 5.04 -0.14 141 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.99 -0.14 137 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.89 -0.14 128 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.79 -0.14 120 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.69 -0.14 110 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.59 -0.14 97 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.49 -0.14 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.29 -0.14 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.19 -0.14 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.08 -0.15 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.03 -0.09 145 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.88 -0.15 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.79 -0.14 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.69 -0.14 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.63 -0.11 124 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.49 -0.14 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.39 -0.15 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.30 -0.14 81 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.22 -0.12 100 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.10 -0.14 73 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.00 -0.14 69 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.90 -0.14 65 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.81 -0.13 76 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.68 -0.16 0 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.60 -0.13 54 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.50 -0.14 51 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.39 -0.15 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.31 -0.13 59 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.21 -0.12 56 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.13 -0.12 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.03 -0.12 62 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 1.81 -0.10 64 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.57 -0.10 58 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.34 -0.08 54 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 1.05 -0.17 37 0 16 0
30DEC25 6.25 C 0.00 0.00 0.00 0.92 -0.08 49 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.69 -0.13 42 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.55 -0.11 44 0 6 0
30DEC25 7.00 C 0.44 0.44 0.44 0.43 -0.08 45 15 106 +15
30DEC25 7.25 C 0.33 0.33 0.33 0.32 -0.08 44 3 20 -3
30DEC25 7.50 C 0.31 0.31 0.24 0.24 -0.07 45 2 29 0
30DEC25 7.75 C 0.00 0.00 0.00 0.18 -0.05 46 0 128 0
30DEC25 8.00 C 0.00 0.00 0.00 0.13 -0.04 46 0 148 0
30DEC25 8.25 C 0.00 0.00 0.00 0.09 -0.03 45 0 160 0
30DEC25 8.50 C 0.08 0.08 0.08 0.06 -0.03 45 3 273 0
30DEC25 8.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 171 0
30DEC25 9.00 C 0.04 0.04 0.04 0.03 -0.02 46 1 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.21 -0.16 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.13 -0.13 44 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.09 -0.08 60 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.81 -0.12 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.59 -0.13 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.42 -0.08 51 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.16 -0.14 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.97 -0.16 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.82 -0.11 43 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.69 -0.10 44 0 200 0
29JAN26 7.00 C 0.60 0.60 0.60 0.57 -0.08 45 5 205 +5
29JAN26 7.25 C 0.00 0.00 0.00 0.46 -0.07 44 0 16 0
29JAN26 7.50 C 0.43 0.43 0.37 0.37 -0.07 44 20 4 0
29JAN26 7.75 C 0.29 0.29 0.29 0.30 -0.06 45 19 57 +19
29JAN26 8.00 C 0.00 0.00 0.00 0.24 -0.05 45 0 32 0
29JAN26 8.25 C 0.00 0.00 0.00 0.19 -0.04 45 0 61 0
29JAN26 8.50 C 0.18 0.18 0.18 0.15 -0.03 46 4 57 0
29JAN26 8.75 C 0.00 0.00 0.00 0.11 -0.03 45 0 23 0
29JAN26 9.00 C 0.10 0.10 0.10 0.09 -0.02 46 10 42 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 -0.02 46 0 31 0
29JAN26 9.50 C 0.06 0.06 0.06 0.05 -0.02 45 3 111 +3
29JAN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 0.00 47 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.27 -0.13 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.17 -0.14 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.11 -0.11 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.83 -0.19 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.63 -0.14 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.48 -0.11 48 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.28 -0.09 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.12 -0.08 47 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.93 -0.08 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.79 -0.10 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.67 -0.08 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.56 -0.08 44 0 53 0
26FEB26 7.50 C 0.00 0.00 0.00 0.46 -0.08 43 0 20 0
26FEB26 7.75 C 0.00 0.00 0.00 0.39 -0.06 44 0 40 0
26FEB26 8.00 C 0.00 0.00 0.00 0.33 -0.05 45 0 35 0
26FEB26 8.25 C 0.00 0.00 0.00 0.27 -0.05 45 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.22 -0.04 45 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.18 -0.04 45 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.12 -0.02 45 0 55 0
26FEB26 9.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.71 -0.14 63 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.61 -0.14 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.51 -0.14 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.41 -0.14 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.31 -0.14 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.22 -0.14 63 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.12 -0.14 58 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.03 -0.13 67 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.92 -0.14 45 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.72 -0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.63 -0.13 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.53 -0.14 50 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.42 -0.15 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.33 -0.15 43 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.23 -0.15 39 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.13 -0.19 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.04 -0.15 44 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.94 -0.15 42 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.85 -0.14 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.75 -0.15 43 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.66 -0.15 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.58 -0.13 48 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.48 -0.13 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.38 -0.18 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.30 -0.14 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.20 -0.18 43 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.11 -0.15 43 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 -0.13 43 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 -0.14 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.52 -0.12 44 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.34 -0.12 44 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.17 -0.12 43 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 1.02 -0.13 43 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.89 -0.10 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.78 -0.10 44 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.67 -0.07 44 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.58 -0.04 44 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.50 -0.06 45 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.42 -0.07 44 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.38 -0.03 46 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.32 -0.03 46 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.22 -0.03 45 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.20 -0.01 46 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 -0.01 46 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 46 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.56 -0.17 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.46 -0.18 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.38 -0.15 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.28 -0.17 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.19 -0.17 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.10 -0.17 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.01 -0.16 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.91 -0.16 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.83 -0.15 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.74 -0.15 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.65 -0.15 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.56 -0.15 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.48 -0.11 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 -0.17 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 -0.12 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.23 -0.10 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 -0.15 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 -0.14 43 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 -0.17 42 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 -0.16 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.34 -0.12 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.21 -0.13 42 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.08 -0.11 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.98 -0.08 43 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 -0.08 43 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 -0.08 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.70 -0.07 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.62 -0.06 43 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 -0.05 43 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.50 -0.06 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.45 -0.04 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.40 -0.04 44 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.35 -0.04 44 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 -0.03 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.27 -0.04 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 -0.12 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 -0.12 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 -0.11 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 -0.13 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 -0.14 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 -0.14 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 -0.12 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 -0.09 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.38 -0.12 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 -0.09 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 -0.10 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.05 -0.07 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 -0.11 42 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 -0.07 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.78 -0.09 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 -0.07 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.06 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 -0.05 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 -0.04 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 -0.05 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 -0.05 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 -0.04 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
TOTAL CALL 190 6,304 -21
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 82 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 56 0 98 0
27NOV25 6.25 P 0.03 0.03 0.03 0.03 +0.01 56 2 223 +2
27NOV25 6.50 P 0.05 0.05 0.05 0.06 +0.01 53 1 216 0
27NOV25 6.75 P 0.12 0.13 0.12 0.13 +0.03 53 15 123 +10
27NOV25 7.00 P 0.00 0.00 0.00 0.24 +0.05 53 0 220 0
27NOV25 7.25 P 0.00 0.00 0.00 0.40 +0.08 55 0 298 0
27NOV25 7.50 P 0.00 0.00 0.00 0.56 +0.07 46 0 228 0
27NOV25 7.75 P 0.82 0.82 0.82 0.81 +0.10 59 3 188 -3
27NOV25 8.00 P 0.00 0.00 0.00 1.06 +0.13 71 0 178 0
27NOV25 8.25 P 0.00 0.00 0.00 1.31 +0.14 81 0 73 0
27NOV25 8.50 P 0.00 0.00 0.00 1.53 +0.12 71 0 120 0
27NOV25 8.75 P 0.00 0.00 0.00 1.80 +0.13 96 0 185 -38
27NOV25 9.00 P 0.00 0.00 0.00 2.02 +0.14 0 0 8 0
27NOV25 9.25 P 0.00 0.00 0.00 2.30 +0.16 113 0 14 0
27NOV25 9.50 P 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.81 +0.17 136 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.52 +0.13 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 4.02 +0.13 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.52 +0.13 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 5.02 +0.12 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 171 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 156 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 150 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 145 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 104 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 +0.01 50 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 42 0
30DEC25 5.75 P 0.00 0.00 0.00 0.05 +0.01 46 0 39 0
30DEC25 6.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 219 0
30DEC25 6.25 P 0.00 0.00 0.00 0.14 +0.02 46 0 216 0
30DEC25 6.50 P 0.00 0.00 0.00 0.22 +0.04 46 0 146 0
30DEC25 6.75 P 0.31 0.31 0.31 0.31 +0.05 45 1 833 0
30DEC25 7.00 P 0.37 0.40 0.37 0.43 +0.06 45 4 174 0
30DEC25 7.25 P 0.00 0.00 0.00 0.58 +0.07 46 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.73 +0.07 44 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 0.95 +0.13 49 0 166 0
30DEC25 8.00 P 0.00 0.00 0.00 1.09 +0.06 40 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.37 +0.13 51 0 120 0
30DEC25 8.50 P 0.00 0.00 0.00 1.59 +0.12 52 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.82 +0.14 53 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 2.07 +0.17 57 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.30 +0.16 56 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.54 +0.15 57 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.81 +0.16 67 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.02 +0.12 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.52 +0.13 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.02 +0.13 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.55 +0.16 88 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.02 +0.12 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.11 +0.01 45 0 16 0
29JAN26 6.00 P 0.00 0.00 0.00 0.17 +0.03 46 0 58 0
29JAN26 6.25 P 0.00 0.00 0.00 0.23 +0.03 45 0 64 0
29JAN26 6.50 P 0.00 0.00 0.00 0.32 +0.04 45 0 81 0
29JAN26 6.75 P 0.38 0.38 0.38 0.43 +0.06 45 1 886 0
29JAN26 7.00 P 0.00 0.00 0.00 0.55 +0.06 45 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.70 +0.07 46 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.87 +0.09 47 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.05 +0.10 47 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.24 +0.10 48 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.45 +0.12 49 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.65 +0.12 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.82 +0.07 42 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.07 +0.11 46 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.34 +0.14 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.54 +0.12 46 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.84 +0.17 59 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.03 +0.12 49 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.54 +0.14 58 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.02 +0.13 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.55 +0.16 71 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.11 +0.01 45 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.16 +0.02 45 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.30 +0.04 44 0 0 0
26FEB26 6.50 P 0.38 0.38 0.38 0.40 +0.05 45 6 21 +6
26FEB26 6.75 P 0.52 0.52 0.52 0.50 +0.04 44 10 25 -10
26FEB26 7.00 P 0.63 0.63 0.63 0.63 +0.06 44 1 15 -1
26FEB26 7.25 P 0.00 0.00 0.00 0.78 +0.07 45 0 20 0
26FEB26 7.50 P 0.00 0.00 0.00 0.93 +0.07 44 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.12 +0.10 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.31 +0.08 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.46 +0.05 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.71 +0.16 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.92 +0.13 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.09 +0.12 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.34 +0.13 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.59 +0.15 49 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 7 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 +0.02 46 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 +0.03 46 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.22 +0.03 45 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.30 +0.04 45 0 78 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 +0.04 45 0 13 0
30MAR26 6.50 P 0.00 0.00 0.00 0.48 +0.05 45 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.59 +0.05 44 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.75 +0.07 46 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.87 +0.08 45 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.02 +0.08 45 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.19 +0.09 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.37 +0.10 45 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.58 +0.11 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.77 +0.13 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.98 +0.12 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.18 +0.10 46 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.41 +0.12 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.65 +0.14 50 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.88 +0.15 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.12 +0.21 52 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.59 +0.15 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.05 +0.12 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.55 +0.16 56 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.02 +0.12 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.01 43 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.01 44 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 +0.01 43 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 +0.03 44 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.44 +0.03 43 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.53 +0.03 43 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.63 +0.03 43 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.78 +0.07 44 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.91 +0.08 44 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.05 +0.07 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 +0.08 44 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.37 +0.09 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.55 +0.09 45 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 1.73 +0.09 45 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.92 +0.08 45 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.13 +0.11 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.33 +0.09 46 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.53 +0.10 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.74 +0.11 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.95 +0.09 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.18 +0.11 47 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.62 +0.14 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.08 +0.15 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.56 +0.12 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.05 +0.15 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.53 +0.14 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.02 43 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.02 43 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 +0.03 43 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 +0.03 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 +0.04 43 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 +0.03 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.79 +0.04 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.07 +0.07 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.20 +0.05 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.36 +0.07 44 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.52 +0.08 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 +0.02 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.86 +0.08 44 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 +0.05 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.24 +0.10 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 +0.09 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 +0.11 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 +0.10 45 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.03 +0.10 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.25 +0.09 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.68 +0.10 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.13 +0.10 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.59 +0.11 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.05 +0.14 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.53 +0.14 44 0 0 0
TOTAL PUT 44 7,433 -34
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$ 2.13
27NOV25 1.10 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 0.84 -0.04 185 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 0.79 -0.04 173 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.69 -0.04 149 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.64 -0.04 138 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.59 -0.04 127 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.49 -0.04 106 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.43 -0.05 0 0 0 0
27NOV25 1.75 C 0.00 0.00 0.00 0.38 -0.05 0 0 12 0
27NOV25 1.80 C 0.00 0.00 0.00 0.33 -0.05 0 0 1 0
27NOV25 1.85 C 0.00 0.00 0.00 0.28 -0.05 0 0 2 0
27NOV25 1.90 C 0.23 0.23 0.23 0.24 -0.05 56 2 8 0
27NOV25 1.95 C 0.00 0.00 0.00 0.18 -0.05 0 0 2 0
27NOV25 2.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 13 0
27NOV25 2.10 C 0.07 0.07 0.07 0.08 -0.04 47 1 24 -1
27NOV25 2.20 C 0.04 0.05 0.04 0.03 -0.03 42 6 452 +2
27NOV25 2.30 C 0.03 0.03 0.01 0.02 -0.01 55 2 245 -1
27NOV25 2.40 C 0.01 0.01 0.01 0.01 -0.01 59 2 150 -2
27NOV25 2.50 C 0.00 0.00 0.00 0.01 0.00 73 0 112 0
27NOV25 2.60 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
27NOV25 2.70 C 0.00 0.00 0.00 0.01 0.00 98 0 58 0
27NOV25 2.80 C 0.00 0.00 0.00 0.01 0.00 109 0 63 0
27NOV25 2.90 C 0.00 0.00 0.00 0.01 0.00 119 0 36 0
27NOV25 3.00 C 0.00 0.00 0.00 0.01 0.00 129 0 58 0
27NOV25 3.10 C 0.00 0.00 0.00 0.01 0.00 139 0 71 0
27NOV25 3.20 C 0.00 0.00 0.00 0.01 0.00 148 0 12 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 157 0 19 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 165 0 4 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 181 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 188 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 202 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 208 0 3 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 215 0 35 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 221 0 52 0
30DEC25 0.85 C 0.00 0.00 0.00 1.28 -0.05 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.03 -0.05 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.84 -0.04 77 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.79 -0.05 71 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.73 -0.06 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.69 -0.05 60 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.64 -0.05 55 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.59 -0.05 50 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.54 -0.04 45 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.49 -0.04 41 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.44 -0.04 36 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.39 -0.05 32 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.35 -0.04 39 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.31 -0.04 41 0 37 0
30DEC25 1.90 C 0.00 0.00 0.00 0.28 -0.03 46 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.24 -0.04 45 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.21 -0.03 46 0 529 0
30DEC25 2.10 C 0.16 0.16 0.15 0.15 -0.03 45 23 927 -19
30DEC25 2.20 C 0.11 0.11 0.11 0.11 -0.02 47 1 361 0
30DEC25 2.30 C 0.00 0.00 0.00 0.08 -0.02 49 0 73 0
30DEC25 2.40 C 0.05 0.06 0.05 0.05 -0.02 47 3 39 +1
30DEC25 2.50 C 0.04 0.04 0.04 0.04 -0.01 51 5 182 +1
30DEC25 2.60 C 0.00 0.00 0.00 0.03 -0.01 53 0 63 0
30DEC25 2.70 C 0.00 0.00 0.00 0.02 0.00 53 0 36 0
30DEC25 2.80 C 0.02 0.02 0.02 0.01 0.00 50 1 34 -1
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 102 0 14 0
29JAN26 1.65 C 0.00 0.00 0.00 0.50 -0.05 38 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.46 -0.05 42 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.42 -0.05 43 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.38 -0.05 43 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.31 -0.05 45 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
29JAN26 2.00 C 0.24 0.24 0.24 0.25 -0.04 46 6 14 0
29JAN26 2.10 C 0.21 0.21 0.21 0.20 -0.04 47 1 12 +1
29JAN26 2.20 C 0.00 0.00 0.00 0.17 -0.02 51 0 2 0
29JAN26 2.30 C 0.00 0.00 0.00 0.13 -0.03 50 0 7 0
29JAN26 2.40 C 0.00 0.00 0.00 0.10 -0.03 50 0 219 0
29JAN26 2.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 54 0
29JAN26 2.60 C 0.00 0.00 0.00 0.06 -0.02 51 0 51 0
29JAN26 2.70 C 0.06 0.06 0.06 0.04 -0.02 49 15 316 0
29JAN26 2.80 C 0.00 0.00 0.00 0.03 -0.02 49 0 418 0
29JAN26 2.90 C 0.05 0.05 0.05 0.02 -0.02 48 2 215 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 108 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29JAN26 4.20 C 0.01 0.01 0.01 0.01 0.00 77 1 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.52 -0.04 42 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.49 -0.03 47 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.45 -0.04 47 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.42 -0.03 49 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.38 -0.04 47 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
26FEB26 1.95 C 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.25 -0.02 51 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.17 -0.02 51 0 1 0
26FEB26 2.40 C 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.12 -0.01 53 0 313 0
26FEB26 2.60 C 0.00 0.00 0.00 0.10 -0.01 54 0 1,688 0
26FEB26 2.70 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.05 -0.01 53 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.04 0.00 53 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.02 0.00 50 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.04 -0.06 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.95 -0.04 50 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.90 -0.04 45 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.85 -0.03 41 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.80 -0.05 37 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.76 -0.04 46 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.71 -0.04 42 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.67 -0.04 45 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.62 -0.05 41 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.59 -0.04 47 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.55 -0.04 47 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.51 -0.05 46 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.48 -0.04 48 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.45 -0.04 49 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.42 -0.04 50 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.39 -0.04 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.36 -0.04 50 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.33 -0.04 49 0 13 0
30MAR26 2.10 C 0.00 0.00 0.00 0.29 -0.03 51 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.24 -0.03 50 0 7 0
30MAR26 2.30 C 0.21 0.21 0.21 0.21 -0.03 52 1 8 0
30MAR26 2.40 C 0.00 0.00 0.00 0.18 -0.03 52 0 2 0
30MAR26 2.50 C 0.00 0.00 0.00 0.16 -0.02 54 0 261 0
30MAR26 2.60 C 0.00 0.00 0.00 0.13 -0.02 53 0 127 0
30MAR26 2.70 C 0.00 0.00 0.00 0.11 -0.02 53 0 7 0
30MAR26 2.80 C 0.00 0.00 0.00 0.09 -0.02 53 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.08 -0.01 54 0 20 0
30MAR26 3.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 -0.01 55 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 -0.01 54 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 C 0.05 0.05 0.05 0.01 0.00 50 2 0 -2
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.25 -0.04 43 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.15 -0.04 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.11 -0.04 50 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.06 -0.04 46 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.01 -0.04 42 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.97 -0.03 48 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.92 -0.03 44 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.88 -0.03 47 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.82 -0.05 37 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.79 -0.04 45 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.75 -0.04 45 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.71 -0.04 45 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.68 -0.04 48 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.64 -0.04 47 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.61 -0.04 48 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.58 -0.04 49 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.52 -0.03 49 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.49 -0.03 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.46 -0.04 49 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.44 -0.03 50 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.41 -0.03 49 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.37 -0.03 51 0 4 0
29JUN26 2.20 C 0.00 0.00 0.00 0.33 -0.02 51 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.29 -0.03 51 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.27 -0.02 53 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.24 -0.02 53 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.19 -0.02 53 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.17 -0.01 53 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
29JUN26 3.00 C 0.17 0.17 0.17 0.13 -0.01 53 2 2,532 +2
29JUN26 3.10 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.01 52 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.79 -0.04 46 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.76 -0.04 48 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.72 -0.05 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.69 -0.05 47 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.66 -0.04 48 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.63 -0.04 48 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.60 -0.05 48 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.58 -0.04 50 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.55 -0.04 49 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.53 -0.04 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.50 -0.04 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.48 -0.04 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.44 -0.03 51 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.40 -0.03 51 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.37 -0.02 52 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.34 -0.02 52 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.31 -0.02 52 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.29 -0.02 53 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.26 -0.03 53 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.24 -0.02 53 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.21 -0.03 52 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.19 -0.03 52 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 -0.02 53 0 1 0
29SEP26 3.30 C 0.20 0.20 0.20 0.15 -0.01 53 1 1 +1
29SEP26 3.40 C 0.00 0.00 0.00 0.13 -0.02 52 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.02 53 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.02 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.02 53 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.02 51 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.02 50 0 13 0
TOTAL CALL 77 15,125 -18
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 244 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 229 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27NOV25 1.30 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27NOV25 1.45 P 0.00 0.00 0.00 0.01 0.00 154 0 4 0
27NOV25 1.50 P 0.00 0.00 0.00 0.01 0.00 142 0 25 0
27NOV25 1.55 P 0.00 0.00 0.00 0.01 0.00 131 0 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 120 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 110 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 100 0 50 0
27NOV25 1.75 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
27NOV25 1.80 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
27NOV25 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 29 0
27NOV25 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 134 0
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 93 0
27NOV25 2.00 P 0.02 0.02 0.02 0.02 0.00 51 6 275 -1
27NOV25 2.10 P 0.06 0.06 0.06 0.05 +0.01 48 8 116 -1
27NOV25 2.20 P 0.09 0.11 0.09 0.11 +0.02 52 5 166 -1
27NOV25 2.30 P 0.16 0.16 0.16 0.19 +0.04 56 1 103 0
27NOV25 2.40 P 0.00 0.00 0.00 0.28 +0.04 61 0 101 0
27NOV25 2.50 P 0.00 0.00 0.00 0.38 +0.05 75 0 66 0
27NOV25 2.60 P 0.00 0.00 0.00 0.48 +0.05 89 0 42 -6
27NOV25 2.70 P 0.00 0.00 0.00 0.57 +0.03 0 0 36 0
27NOV25 2.80 P 0.00 0.00 0.00 0.68 +0.04 113 0 50 0
27NOV25 2.90 P 0.00 0.00 0.00 0.77 +0.03 0 0 6 -28
27NOV25 3.00 P 0.00 0.00 0.00 0.88 +0.04 134 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.98 +0.04 144 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 1.18 +0.04 162 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 1.28 +0.04 170 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 1.38 +0.04 179 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 1.48 +0.04 187 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.58 +0.04 195 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.68 +0.04 202 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.78 +0.04 209 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.88 +0.04 215 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.98 +0.04 222 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 2.08 +0.04 228 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 135 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 127 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 100 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 88 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC25 1.45 P 0.01 0.01 0.01 0.01 0.00 71 2 13 -2
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 46 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
30DEC25 1.80 P 0.02 0.02 0.02 0.02 +0.01 45 2 75 +2
30DEC25 1.85 P 0.03 0.03 0.03 0.03 +0.01 46 2 18 +2
30DEC25 1.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 93 0
30DEC25 1.95 P 0.06 0.06 0.06 0.06 +0.01 48 2 381 +2
30DEC25 2.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 642 0
30DEC25 2.10 P 0.11 0.11 0.11 0.13 +0.02 51 2 965 0
30DEC25 2.20 P 0.17 0.17 0.17 0.18 +0.02 50 1 470 +1
30DEC25 2.30 P 0.00 0.00 0.00 0.25 +0.03 52 0 58 0
30DEC25 2.40 P 0.00 0.00 0.00 0.31 +0.02 46 0 147 0
30DEC25 2.50 P 0.42 0.42 0.42 0.41 +0.04 54 1 159 -1
30DEC25 2.60 P 0.00 0.00 0.00 0.50 +0.04 57 0 51 0
30DEC25 2.70 P 0.00 0.00 0.00 0.59 +0.04 58 0 1,014 0
30DEC25 2.80 P 0.00 0.00 0.00 0.69 +0.05 64 0 35 0
30DEC25 2.90 P 0.00 0.00 0.00 0.79 +0.05 69 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.88 +0.03 66 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 0.98 +0.03 71 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 1.08 +0.03 76 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 1.18 +0.04 81 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.28 +0.04 85 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.38 +0.03 89 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.48 +0.03 92 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.58 +0.04 96 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.68 +0.04 100 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.78 +0.04 103 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.88 +0.04 107 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.98 +0.04 110 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.08 +0.04 113 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.03 +0.01 48 0 10 0
29JAN26 1.75 P 0.00 0.00 0.00 0.04 +0.01 49 0 1 0
29JAN26 1.80 P 0.00 0.00 0.00 0.05 +0.01 48 0 4 0
29JAN26 1.85 P 0.00 0.00 0.00 0.06 0.00 47 0 6 0
29JAN26 1.90 P 0.00 0.00 0.00 0.08 +0.01 49 0 13 0
29JAN26 1.95 P 0.00 0.00 0.00 0.10 +0.01 50 0 2 0
29JAN26 2.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 17 0
29JAN26 2.10 P 0.17 0.17 0.17 0.17 +0.01 51 2 20 +2
29JAN26 2.20 P 0.00 0.00 0.00 0.22 +0.01 49 0 45 0
29JAN26 2.30 P 0.00 0.00 0.00 0.29 +0.02 51 0 15 0
29JAN26 2.40 P 0.00 0.00 0.00 0.36 +0.02 51 0 66 0
29JAN26 2.50 P 0.00 0.00 0.00 0.44 +0.03 53 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.53 +0.04 56 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.61 +0.03 54 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.71 +0.04 60 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.80 +0.04 60 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.90 +0.04 65 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 1.00 +0.05 69 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.09 +0.04 67 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.19 +0.04 71 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.29 +0.04 75 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.39 +0.04 78 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.48 +0.03 74 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.58 +0.03 77 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.68 +0.04 80 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.78 +0.04 83 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.88 +0.04 85 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.98 +0.04 88 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.08 +0.04 91 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.18 +0.04 93 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.28 +0.03 95 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.58 +0.04 102 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.68 +0.04 105 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.05 +0.01 49 0 3 0
26FEB26 1.75 P 0.00 0.00 0.00 0.06 +0.01 49 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.08 +0.02 51 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.09 +0.01 49 0 162 0
26FEB26 1.90 P 0.00 0.00 0.00 0.11 +0.02 50 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.13 +0.01 50 0 280 0
26FEB26 2.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 47 0
26FEB26 2.10 P 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.27 +0.03 54 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.33 +0.03 53 0 15 0
26FEB26 2.40 P 0.00 0.00 0.00 0.40 +0.04 54 0 2 0
26FEB26 2.50 P 0.00 0.00 0.00 0.48 +0.04 56 0 1 0
26FEB26 2.60 P 0.00 0.00 0.00 0.56 +0.04 56 0 925 0
26FEB26 2.70 P 0.00 0.00 0.00 0.64 +0.04 56 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.73 +0.05 58 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.82 +0.05 59 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.92 +0.05 64 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.01 +0.05 64 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.11 +0.05 67 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.21 +0.05 71 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.30 +0.04 70 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.39 +0.03 68 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.49 +0.03 71 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.59 +0.03 74 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.68 +0.03 70 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.78 +0.03 73 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.88 +0.03 75 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.98 +0.03 78 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.09 +0.04 86 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.19 +0.04 88 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.28 +0.03 84 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.38 +0.03 86 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.49 +0.04 95 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.58 +0.03 90 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.69 +0.05 99 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.78 +0.04 94 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
30MAR26 1.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.04 +0.01 51 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.05 +0.01 51 0 14 0
30MAR26 1.65 P 0.00 0.00 0.00 0.06 0.00 50 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.08 +0.01 53 0 27 0
30MAR26 1.75 P 0.00 0.00 0.00 0.09 +0.01 51 0 2 0
30MAR26 1.80 P 0.00 0.00 0.00 0.11 +0.01 52 0 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.12 +0.01 51 0 6 0
30MAR26 1.90 P 0.00 0.00 0.00 0.14 +0.01 51 0 232 0
30MAR26 1.95 P 0.00 0.00 0.00 0.17 +0.02 53 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.19 +0.02 52 0 32 0
30MAR26 2.10 P 0.00 0.00 0.00 0.25 +0.03 54 0 19 0
30MAR26 2.20 P 0.00 0.00 0.00 0.31 +0.02 55 0 10 0
30MAR26 2.30 P 0.00 0.00 0.00 0.37 +0.02 55 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.44 +0.03 56 0 5 0
30MAR26 2.50 P 0.00 0.00 0.00 0.51 +0.03 55 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.59 +0.03 57 0 2 0
30MAR26 2.70 P 0.00 0.00 0.00 0.67 +0.03 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.76 +0.04 59 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.84 +0.03 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.93 +0.04 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.03 +0.04 63 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.12 +0.04 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.22 +0.05 66 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.32 +0.05 69 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.41 +0.04 69 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.50 +0.03 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.60 +0.03 70 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.69 +0.03 69 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.79 +0.03 71 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.88 +0.03 67 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.99 +0.04 75 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.09 +0.04 77 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 59 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 56 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 47 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 1.25 P 0.00 0.00 0.00 0.02 +0.01 48 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.03 +0.01 50 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.04 +0.01 51 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.05 +0.01 52 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.06 +0.01 52 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.08 +0.01 51 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.09 +0.01 50 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.11 +0.01 51 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.12 +0.01 50 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.14 +0.01 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.16 +0.01 51 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.18 +0.01 51 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.20 +0.01 50 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.25 +0.01 51 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.30 0.00 51 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.37 +0.02 53 0 8 0
29JUN26 2.30 P 0.00 0.00 0.00 0.44 +0.03 54 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.51 +0.03 55 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.57 +0.02 54 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.65 +0.03 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.73 +0.03 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.81 +0.04 56 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.89 +0.03 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.98 +0.04 57 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.07 +0.04 59 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.16 +0.04 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.25 +0.04 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.34 +0.04 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.44 +0.05 63 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.53 +0.04 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.62 +0.04 63 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.72 +0.04 65 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.81 +0.03 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.91 +0.04 66 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.00 +0.03 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.10 +0.04 67 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.09 +0.01 52 0 25 0
29SEP26 1.50 P 0.00 0.00 0.00 0.10 0.00 51 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.12 +0.01 52 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.13 0.00 51 0 14 0
29SEP26 1.65 P 0.00 0.00 0.00 0.15 +0.01 51 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.17 +0.01 51 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.21 +0.01 51 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.23 +0.01 51 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.28 0.00 51 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.30 0.00 51 0 108 0
29SEP26 2.10 P 0.00 0.00 0.00 0.36 +0.01 52 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.43 +0.01 53 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.50 +0.02 54 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.56 +0.02 54 0 0 0
29SEP26 2.50 P 0.65 0.65 0.65 0.63 +0.02 54 2 0 -2
29SEP26 2.60 P 0.00 0.00 0.00 0.70 +0.02 54 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.78 +0.02 55 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.86 +0.03 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.94 +0.03 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.02 +0.03 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.11 +0.03 57 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.19 +0.03 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.28 +0.03 58 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.37 +0.03 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.46 +0.03 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.56 +0.04 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.65 +0.04 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.75 +0.04 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.84 +0.04 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.94 +0.04 64 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.03 +0.03 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.12 +0.03 64 0 0 0
TOTAL PUT 36 10,320 -33
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$ 100.10
27NOV25 67.50 C 0.00 0.00 0.00 32.66 -2.31 74 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 30.16 -2.31 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 27.66 -2.31 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 25.17 -2.30 63 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 22.63 -2.35 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 20.17 -2.31 31 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 18.04 -2.32 83 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 15.18 -2.65 38 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 12.68 -2.76 30 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 10.22 -2.65 33 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 7.82 -2.21 33 0 37 0
27NOV25 95.00 C 0.00 0.00 0.00 5.46 -2.19 29 0 78 0
27NOV25 97.50 C 0.00 0.00 0.00 3.56 -1.88 31 0 428 0
27NOV25 100.00 C 2.55 2.55 2.06 2.19 -1.34 33 33 408 +9
27NOV25 102.50 C 1.64 1.64 1.33 1.12 -0.95 32 19 173 +4
27NOV25 105.00 C 0.85 0.90 0.54 0.53 -0.54 33 52 262 -26
27NOV25 107.50 C 0.33 0.33 0.33 0.23 -0.30 33 3 102 0
27NOV25 110.00 C 0.23 0.23 0.11 0.09 -0.13 33 12 261 -10
27NOV25 112.50 C 0.00 0.00 0.00 0.03 -0.05 33 0 33 0
27NOV25 115.00 C 0.05 0.05 0.05 0.01 -0.02 34 15 35 +13
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 53.29 -2.52 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 52.30 -3.11 70 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 51.30 -2.83 56 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 50.30 -2.14 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 47.81 -2.31 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 45.32 -2.54 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 42.83 -2.31 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 40.34 -2.47 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 37.77 -2.67 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 35.36 -2.31 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 32.66 -2.52 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 30.27 -2.71 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 27.85 -2.73 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 25.17 -3.13 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 22.69 -3.14 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 20.23 -3.20 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 18.04 -2.32 30 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 15.39 -2.96 0 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 13.03 -2.64 21 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 10.96 -2.41 27 0 0 0
30DEC25 92.50 C 8.77 8.77 8.77 8.65 -2.54 24 1 54 0
30DEC25 95.00 C 0.00 0.00 0.00 6.91 -2.16 26 0 277 0
30DEC25 97.50 C 5.81 5.81 5.81 5.20 -1.70 26 1 267 -1
30DEC25 100.00 C 4.70 4.70 4.70 3.82 -1.35 26 4 322 0
30DEC25 102.50 C 3.10 3.10 2.94 2.74 -1.27 26 14 275 +10
30DEC25 105.00 C 0.00 0.00 0.00 1.90 -0.88 26 0 133 0
30DEC25 107.50 C 0.00 0.00 0.00 1.30 -0.70 27 0 246 0
30DEC25 110.00 C 1.10 1.10 0.90 0.87 -0.52 27 2 433 0
30DEC25 112.50 C 0.00 0.00 0.00 0.54 -0.38 27 0 85 0
30DEC25 115.00 C 0.00 0.00 0.00 0.33 -0.25 27 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.19 -0.17 27 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.11 -0.11 27 0 75 0
30DEC25 122.50 C 0.00 0.00 0.00 0.06 -0.07 27 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 30.33 -2.65 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.85 -2.73 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.43 -2.87 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 23.01 -2.82 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 20.59 -2.91 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 18.19 -2.17 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 16.48 -2.23 32 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 13.77 -2.59 25 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 11.47 -2.61 23 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 9.47 -2.45 24 0 39 0
29JAN26 95.00 C 0.00 0.00 0.00 7.84 -2.08 25 0 36 0
29JAN26 97.50 C 0.00 0.00 0.00 6.22 -1.67 25 0 104 0
29JAN26 100.00 C 0.00 0.00 0.00 4.83 -1.44 25 0 60 0
29JAN26 102.50 C 3.65 3.65 3.65 3.72 -1.26 25 2 78 -2
29JAN26 105.00 C 2.86 2.86 2.86 2.81 -0.99 25 5 159 0
29JAN26 107.50 C 0.00 0.00 0.00 2.11 -0.81 25 0 70 0
29JAN26 110.00 C 1.78 1.78 1.78 1.56 -0.66 25 5 92 0
29JAN26 112.50 C 0.00 0.00 0.00 1.13 -0.50 26 0 127 0
29JAN26 115.00 C 0.00 0.00 0.00 0.79 -0.37 26 0 15 0
29JAN26 117.50 C 0.00 0.00 0.00 0.54 -0.28 26 0 26 0
29JAN26 120.00 C 0.00 0.00 0.00 0.36 -0.20 25 0 2 0
29JAN26 122.50 C 0.00 0.00 0.00 0.24 -0.14 26 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.15 -0.11 25 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.10 -0.07 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 28.08 -2.50 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 26.33 -2.47 38 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 24.14 -2.34 38 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 20.94 -3.05 21 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 18.58 -2.36 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 16.48 -2.66 25 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 14.71 -2.11 28 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.61 -1.47 27 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 10.36 -2.18 25 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 8.59 -1.71 24 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 7.02 -1.67 24 0 40 0
26FEB26 100.00 C 0.00 0.00 0.00 5.64 -1.47 24 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 4.51 -1.24 24 0 45 0
26FEB26 105.00 C 0.00 0.00 0.00 3.58 -1.03 24 0 40 0
26FEB26 107.50 C 3.35 3.35 3.35 2.79 -0.90 24 6 40 0
26FEB26 110.00 C 0.00 0.00 0.00 2.17 -0.74 25 0 18 0
26FEB26 112.50 C 0.00 0.00 0.00 1.66 -0.57 25 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 1.24 -0.45 25 0 68 0
26FEB26 117.50 C 1.16 1.16 1.16 0.91 -0.35 25 15 15 +13
26FEB26 120.00 C 0.00 0.00 0.00 0.66 -0.27 25 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.47 -0.21 25 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 0.33 -0.16 25 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.23 -0.12 25 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 53.29 -2.84 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 52.30 -3.28 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 51.30 -2.83 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 50.50 -2.69 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.83 -2.88 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.37 -2.49 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 43.52 -2.79 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.45 -2.94 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.99 -2.82 0 0 0 0
30MAR26 65.00 C 35.80 35.80 35.80 35.36 -2.97 0 10 7 -4
30MAR26 67.50 C 0.00 0.00 0.00 33.02 -2.90 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.49 -3.12 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 28.16 -2.85 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 26.57 -2.23 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.14 -2.34 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.94 -3.05 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 19.15 -2.67 27 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 17.33 -1.81 29 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 14.71 -2.11 25 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 12.81 -2.36 25 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 11.01 -2.18 25 0 468 0
30MAR26 95.00 C 9.51 9.51 9.51 9.37 -1.66 25 10 636 0
30MAR26 97.50 C 0.00 0.00 0.00 7.89 -1.52 25 0 749 0
30MAR26 100.00 C 0.00 0.00 0.00 6.57 -1.38 25 0 42 0
30MAR26 102.50 C 0.00 0.00 0.00 5.34 -1.31 25 0 82 0
30MAR26 105.00 C 0.00 0.00 0.00 4.35 -0.98 25 0 67 0
30MAR26 107.50 C 0.00 0.00 0.00 3.52 -0.86 25 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 2.82 -0.81 25 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 2.27 -0.70 25 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.81 -0.60 25 0 32 0
30MAR26 117.50 C 0.00 0.00 0.00 1.43 -0.48 26 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.10 -0.41 26 0 18 0
30MAR26 122.50 C 1.10 1.10 1.10 0.84 -0.33 25 15 15 +15
30MAR26 125.00 C 0.00 0.00 0.00 0.64 -0.24 25 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.48 -0.22 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.66 -2.73 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 38.17 -3.01 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.77 -2.56 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.35 -2.57 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.96 -2.95 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 28.64 -2.93 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.57 -2.66 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 24.14 -2.76 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.87 -2.12 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 19.67 -2.67 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 17.68 -2.50 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.73 -2.39 24 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 13.95 -2.24 24 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 12.29 -2.10 24 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 10.76 -1.57 24 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 9.38 -1.74 24 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 8.11 -1.33 24 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 6.86 -1.56 23 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 5.93 -1.02 24 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 4.99 -0.99 23 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 4.30 -0.83 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 3.68 -0.80 24 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 3.09 -0.70 24 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 2.59 -0.57 24 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 2.12 -0.54 24 0 32 0
29JUN26 122.50 C 0.00 0.00 0.00 1.77 -0.41 24 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.39 -0.44 24 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 1.15 -0.34 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.00 -2.29 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.70 -2.21 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.75 -1.82 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.54 -2.55 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.49 -2.99 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.01 -2.68 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.98 -2.59 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.88 -2.00 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.23 -2.36 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.44 -2.31 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.86 -1.20 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.35 -1.63 23 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 11.01 -1.85 23 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 9.74 -1.41 23 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 8.56 -1.63 23 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 7.52 -1.07 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.68 -0.95 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 5.92 -0.94 24 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 5.08 -0.87 23 0 12 0
29SEP26 115.00 C 0.00 0.00 0.00 4.40 -0.91 23 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 3.85 -0.78 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 3.32 -0.68 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 2.84 -0.62 23 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.36 -0.62 23 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.02 -0.53 23 0 0 0
TOTAL CALL 224 8,214 +21
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 149 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 142 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 116 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 121 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 83 0
27NOV25 82.50 P 0.04 0.04 0.04 0.01 0.00 47 4 157 -4
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 141 0
27NOV25 87.50 P 0.07 0.07 0.07 0.01 0.00 34 5 510 -5
27NOV25 90.00 P 0.10 0.10 0.10 0.04 +0.03 33 5 320 -5
27NOV25 92.50 P 0.00 0.00 0.00 0.14 +0.09 33 0 821 0
27NOV25 95.00 P 0.34 0.48 0.34 0.42 +0.26 33 32 288 +9
27NOV25 97.50 P 0.80 1.03 0.72 1.00 +0.54 33 29 313 +11
27NOV25 100.00 P 1.52 1.98 1.52 1.98 +0.89 33 294 546 +10
27NOV25 102.50 P 3.03 3.49 3.03 3.55 +1.43 34 208 93 -154
27NOV25 105.00 P 4.55 4.55 4.55 5.48 +1.78 35 8 29 +6
27NOV25 107.50 P 0.00 0.00 0.00 7.56 +1.92 33 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 9.93 +2.19 32 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 12.66 +2.54 53 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 14.99 +2.39 50 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 17.92 +2.82 77 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 19.98 +2.38 62 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 22.76 +2.56 85 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 25.16 +2.44 86 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 27.65 +2.55 91 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 67 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 58 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 222 0
30DEC25 82.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 136 0
30DEC25 85.00 P 0.24 0.29 0.23 0.12 +0.05 27 128 562 +128
30DEC25 87.50 P 0.36 0.36 0.36 0.26 +0.11 27 2 380 0
30DEC25 90.00 P 0.54 0.64 0.54 0.52 +0.21 27 12 272 -11
30DEC25 92.50 P 0.00 0.00 0.00 0.93 +0.33 27 0 369 0
30DEC25 95.00 P 1.39 1.64 1.33 1.55 +0.51 27 128 416 +82
30DEC25 97.50 P 2.00 2.00 2.00 2.39 +0.74 27 1 849 0
30DEC25 100.00 P 2.95 3.11 2.95 3.51 +1.01 27 16 239 0
30DEC25 102.50 P 4.81 4.81 4.81 4.92 +1.30 27 1 161 -1
30DEC25 105.00 P 0.00 0.00 0.00 6.57 +1.52 27 0 11 0
30DEC25 107.50 P 0.00 0.00 0.00 8.36 +1.60 27 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 10.43 +1.84 27 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 12.66 +2.01 27 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 14.99 +2.12 27 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 17.92 +2.72 39 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 20.13 +2.53 37 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 22.76 +2.56 43 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 25.16 +2.07 44 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 27.65 +2.19 46 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.09 +0.04 26 0 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.18 +0.07 26 0 276 0
29JAN26 85.00 P 0.51 0.55 0.51 0.33 +0.12 26 6 77 -5
29JAN26 87.50 P 0.64 0.74 0.64 0.58 +0.20 26 11 61 -11
29JAN26 90.00 P 0.00 0.00 0.00 0.97 +0.31 26 0 116 0
29JAN26 92.50 P 0.00 0.00 0.00 1.51 +0.45 26 0 187 0
29JAN26 95.00 P 0.00 0.00 0.00 2.24 +0.61 26 0 77 0
29JAN26 97.50 P 3.02 3.13 3.02 3.17 +0.82 26 10 148 +9
29JAN26 100.00 P 4.10 4.10 4.10 4.27 +1.00 26 10 60 -10
29JAN26 102.50 P 0.00 0.00 0.00 5.68 +1.27 26 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 7.24 +1.44 26 0 41 0
29JAN26 107.50 P 0.00 0.00 0.00 8.93 +1.51 25 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 10.87 +1.73 25 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 12.97 +1.88 25 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 15.19 +2.32 25 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 17.92 +2.52 31 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 20.13 +2.41 30 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 22.76 +2.56 34 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 25.17 +2.08 36 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 27.67 +2.21 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.09 +0.03 25 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.18 +0.07 25 0 0 0
26FEB26 82.50 P 0.60 0.60 0.60 0.32 +0.11 25 1 22 -1
26FEB26 85.00 P 0.77 0.77 0.77 0.54 +0.18 25 1 49 0
26FEB26 87.50 P 0.00 0.00 0.00 0.87 +0.28 25 0 54 0
26FEB26 90.00 P 0.00 0.00 0.00 1.32 +0.38 25 0 117 0
26FEB26 92.50 P 1.79 2.03 1.79 1.94 +0.52 25 3 136 +3
26FEB26 95.00 P 2.40 2.40 2.40 2.73 +0.67 25 3 32 +3
26FEB26 97.50 P 0.00 0.00 0.00 3.71 +0.86 25 0 54 0
26FEB26 100.00 P 4.76 4.76 4.76 4.76 +0.94 25 1 2 0
26FEB26 102.50 P 0.00 0.00 0.00 6.26 +1.28 25 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 7.45 +1.05 24 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 9.58 +1.67 26 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 11.57 +2.02 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 13.25 +1.82 25 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 15.39 +2.34 25 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 17.96 +2.36 28 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.37 +2.52 29 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 22.76 +2.38 31 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.19 +2.10 32 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.67 +2.21 34 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 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.03 +0.01 26 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.09 +0.03 26 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.27 +0.07 25 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.43 +0.10 25 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.70 +0.18 25 0 52 0
30MAR26 85.00 P 0.00 0.00 0.00 1.05 +0.25 26 0 522 0
30MAR26 87.50 P 0.00 0.00 0.00 1.51 +0.33 26 0 82 0
30MAR26 90.00 P 0.00 0.00 0.00 2.12 +0.45 26 0 511 0
30MAR26 92.50 P 0.00 0.00 0.00 2.86 +0.56 26 0 97 0
30MAR26 95.00 P 0.00 0.00 0.00 3.74 +0.66 25 0 36 0
30MAR26 97.50 P 0.00 0.00 0.00 4.89 +0.98 26 0 8 0
30MAR26 100.00 P 0.00 0.00 0.00 6.04 +1.04 26 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 7.39 +1.13 26 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 8.85 +1.19 25 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 10.52 +1.14 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 11.95 +1.27 23 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 14.21 +1.26 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 16.02 +1.99 24 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 18.79 +2.80 28 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 20.95 +2.93 28 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 23.04 +2.66 28 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 25.41 +1.73 29 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 27.68 +2.02 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 +0.03 24 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.25 +0.07 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.39 +0.11 24 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.59 +0.14 24 0 95 0
29JUN26 80.00 P 0.00 0.00 0.00 0.86 +0.20 24 0 72 0
29JUN26 82.50 P 0.00 0.00 0.00 1.25 +0.27 24 0 31 0
29JUN26 85.00 P 0.00 0.00 0.00 1.71 +0.35 24 0 25 0
29JUN26 87.50 P 0.00 0.00 0.00 2.31 +0.47 24 0 23 0
29JUN26 90.00 P 0.00 0.00 0.00 3.02 +0.58 24 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 3.85 +0.67 24 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 4.79 +0.76 24 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 5.90 +0.90 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.09 +0.97 24 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 8.45 +1.09 24 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 10.13 +1.50 25 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 11.10 +1.33 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 13.18 +1.16 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 15.01 +2.01 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 17.29 +1.60 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 19.27 +1.88 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 21.55 +2.56 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 23.74 +2.68 27 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 25.82 +2.14 26 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 27.70 +2.04 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 +0.05 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 +0.07 23 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.47 +0.09 23 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.69 +0.14 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.97 +0.19 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.32 +0.20 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.81 +0.31 23 0 17 0
29SEP26 85.00 P 0.00 0.00 0.00 2.37 +0.41 23 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 3.02 +0.46 24 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.79 +0.55 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.70 +0.69 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.67 +0.72 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.82 +0.86 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.84 +0.72 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 9.24 +0.85 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 10.36 +0.72 22 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 12.24 +1.60 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.21 +2.01 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.15 +2.32 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.09 +2.40 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.99 +2.03 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 22.03 +2.10 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.74 +2.08 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.82 +1.35 23 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.36 +2.32 25 0 0 0
TOTAL PUT 919 11,895 +54
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$ 3.55
27NOV25 2.10 C 0.00 0.00 0.00 1.46 -0.12 175 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.36 -0.12 161 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.26 -0.11 148 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 1.16 -0.11 135 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 1.06 -0.11 123 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.96 -0.11 111 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.86 -0.11 99 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.76 -0.11 88 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.67 -0.10 92 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.57 -0.10 80 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.47 -0.10 68 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.38 -0.10 64 0 111 0
27NOV25 3.30 C 0.00 0.00 0.00 0.29 -0.09 58 0 195 0
27NOV25 3.40 C 0.19 0.19 0.19 0.22 -0.08 59 13 110 -10
27NOV25 3.50 C 0.17 0.17 0.17 0.16 -0.07 59 1 272 +1
27NOV25 3.60 C 0.14 0.14 0.10 0.10 -0.07 54 215 295 +96
27NOV25 3.70 C 0.08 0.08 0.08 0.06 -0.06 52 22 152 +4
27NOV25 3.80 C 0.05 0.05 0.03 0.04 -0.04 55 20 348 -15
27NOV25 3.90 C 0.00 0.00 0.00 0.03 -0.02 60 0 336 0
27NOV25 4.00 C 0.02 0.02 0.02 0.02 -0.01 62 7 1,004 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 -0.01 59 0 326 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 234 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 406 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 264 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 186 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 228 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 290 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.87 -0.11 119 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.82 -0.11 115 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.77 -0.10 110 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.72 -0.10 106 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.67 -0.13 102 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.62 -0.13 98 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.57 -0.13 94 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.47 -0.12 86 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.37 -0.11 79 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.28 -0.10 83 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.17 -0.10 66 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 1.09 -0.09 76 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.98 -0.11 62 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.90 -0.10 67 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.80 -0.10 60 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.71 -0.10 58 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.62 -0.11 54 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.54 -0.11 53 0 33 0
30DEC25 3.20 C 0.46 0.46 0.46 0.46 -0.09 51 1 206 -1
30DEC25 3.30 C 0.00 0.00 0.00 0.39 -0.07 50 0 355 0
30DEC25 3.40 C 0.00 0.00 0.00 0.33 -0.08 51 10 410 +10
30DEC25 3.50 C 0.28 0.28 0.26 0.27 -0.07 49 34 380 +26
30DEC25 3.60 C 0.24 0.24 0.23 0.22 -0.07 49 26 144 +4
30DEC25 3.70 C 0.20 0.21 0.20 0.18 -0.06 49 11 175 +11
30DEC25 3.80 C 0.18 0.18 0.15 0.15 -0.05 50 29 922 +12
30DEC25 3.90 C 0.14 0.14 0.10 0.12 -0.04 50 26 609 -19
30DEC25 4.00 C 0.11 0.11 0.11 0.09 -0.04 48 5 323 0
30DEC25 4.10 C 0.00 0.00 0.00 0.07 -0.04 48 0 69 0
30DEC25 4.20 C 0.07 0.07 0.07 0.06 -0.03 50 97 451 +97
30DEC25 4.30 C 0.00 0.00 0.00 0.05 -0.02 51 0 157 0
30DEC25 4.40 C 0.00 0.00 0.00 0.04 -0.01 52 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 114 0
30DEC25 4.60 C 0.03 0.03 0.03 0.02 -0.01 50 8 52 -8
30DEC25 4.70 C 0.02 0.02 0.02 0.01 -0.01 46 8 1,061 -8
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JAN26 2.50 C 0.00 0.00 0.00 1.10 -0.09 59 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.00 -0.13 54 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.91 -0.10 52 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.83 -0.09 54 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.74 -0.10 51 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.66 -0.08 50 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.58 -0.08 48 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.52 -0.07 50 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.45 -0.08 48 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.40 -0.08 49 0 3,002 0
29JAN26 3.50 C 0.00 0.00 0.00 0.34 -0.09 48 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.30 -0.07 49 0 319 0
29JAN26 3.70 C 0.00 0.00 0.00 0.26 -0.06 49 0 314 0
29JAN26 3.80 C 0.00 0.00 0.00 0.22 -0.06 49 0 356 0
29JAN26 3.90 C 0.00 0.00 0.00 0.19 -0.05 49 0 343 0
29JAN26 4.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.13 -0.05 48 0 20 0
29JAN26 4.20 C 0.00 0.00 0.00 0.11 -0.04 48 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.09 -0.04 48 0 37 0
29JAN26 4.40 C 0.00 0.00 0.00 0.08 -0.03 49 0 16 0
29JAN26 4.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.06 -0.02 50 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.05 -0.02 50 0 316 0
29JAN26 4.80 C 0.00 0.00 0.00 0.04 -0.02 50 0 25 0
29JAN26 4.90 C 0.04 0.04 0.04 0.03 -0.02 49 200 200 +200
26FEB26 2.60 C 0.00 0.00 0.00 1.02 -0.11 51 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.93 -0.11 49 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.85 -0.09 49 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.77 -0.11 48 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.70 -0.11 49 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.63 -0.09 48 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.56 -0.08 48 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.50 -0.08 48 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.44 -0.08 47 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.39 -0.08 47 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.35 -0.07 48 0 11 0
26FEB26 3.70 C 0.00 0.00 0.00 0.31 -0.07 48 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.27 -0.07 48 0 6 0
26FEB26 3.90 C 0.00 0.00 0.00 0.24 -0.06 48 0 206 0
26FEB26 4.00 C 0.00 0.00 0.00 0.21 -0.06 48 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.18 -0.06 48 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.16 -0.05 48 0 0 0
26FEB26 4.30 C 0.15 0.15 0.15 0.14 -0.04 49 95 109 +89
26FEB26 4.40 C 0.00 0.00 0.00 0.12 -0.04 48 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.10 -0.04 48 0 10 0
26FEB26 4.60 C 0.10 0.10 0.10 0.09 -0.03 48 2 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.08 -0.03 49 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.83 -0.11 60 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.78 -0.11 57 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.75 -0.09 70 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.69 -0.11 61 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.63 -0.12 48 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.58 -0.12 46 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.51 -0.09 61 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.39 -0.12 46 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.30 -0.12 47 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.22 -0.10 51 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.12 -0.12 46 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.03 -0.12 45 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.97 -0.09 50 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.89 -0.09 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.80 -0.11 46 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.74 -0.09 48 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.67 -0.09 47 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.60 -0.09 46 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.55 -0.08 47 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.50 -0.08 47 0 88 0
30MAR26 3.50 C 0.00 0.00 0.00 0.45 -0.08 47 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.41 -0.07 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.37 -0.07 48 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.33 -0.06 48 0 32 0
30MAR26 3.90 C 0.00 0.00 0.00 0.30 -0.06 49 0 115 0
30MAR26 4.00 C 0.00 0.00 0.00 0.27 -0.05 49 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.24 -0.05 49 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.21 -0.05 48 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.19 -0.04 49 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.15 -0.04 49 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.10 -0.04 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.89 -0.12 49 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 1.85 -0.12 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.80 -0.11 52 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.75 -0.11 49 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.71 -0.11 52 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.66 -0.11 50 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.61 -0.11 48 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.52 -0.11 48 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.43 -0.11 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.35 -0.10 48 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.26 -0.11 46 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.18 -0.11 46 0 23 0
29JUN26 2.60 C 0.00 0.00 0.00 1.11 -0.10 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.03 -0.10 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.96 -0.10 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.90 -0.09 47 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.84 -0.08 48 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.77 -0.09 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.72 -0.09 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.67 -0.08 47 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.62 -0.08 47 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.57 -0.08 47 0 21 0
29JUN26 3.60 C 0.52 0.52 0.52 0.54 -0.07 48 5 56 0
29JUN26 3.70 C 0.00 0.00 0.00 0.49 -0.07 47 0 15 0
29JUN26 3.80 C 0.45 0.45 0.45 0.45 -0.08 47 25 153 +25
29JUN26 3.90 C 0.00 0.00 0.00 0.42 -0.07 48 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.39 -0.06 48 0 104 0
29JUN26 4.10 C 0.44 0.44 0.44 0.36 -0.06 48 5 8 +5
29JUN26 4.20 C 0.00 0.00 0.00 0.33 -0.06 48 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.29 -0.05 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.27 -0.05 49 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.23 -0.04 49 0 10 0
29JUN26 4.80 C 0.00 0.00 0.00 0.21 -0.05 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 -0.04 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.38 -0.10 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.30 -0.10 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.23 -0.10 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.16 -0.10 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.10 -0.10 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.04 -0.10 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 -0.10 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 -0.09 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.87 -0.09 47 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 -0.09 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.78 -0.08 48 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 -0.08 48 0 27 0
29SEP26 3.50 C 0.00 0.00 0.00 0.69 -0.08 48 0 36 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 -0.07 48 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.61 -0.07 48 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.57 -0.08 48 0 23 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.07 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 -0.06 49 0 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.48 -0.06 49 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 -0.06 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 -0.06 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 -0.05 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.37 -0.06 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 -0.05 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 -0.05 49 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.31 -0.05 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 -0.05 49 0 0 0
TOTAL CALL 865 19,055 +519
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 128 0 13 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 34 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 126 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 212 0
27NOV25 3.10 P 0.01 0.01 0.01 0.01 0.00 59 20 132 -20
27NOV25 3.20 P 0.00 0.00 0.00 0.02 +0.01 58 0 255 0
27NOV25 3.30 P 0.00 0.00 0.00 0.03 +0.01 53 0 556 0
27NOV25 3.40 P 0.04 0.04 0.04 0.05 +0.02 50 158 898 +158
27NOV25 3.50 P 0.07 0.09 0.07 0.09 +0.03 51 62 471 +57
27NOV25 3.60 P 0.00 0.00 0.00 0.15 +0.06 55 0 269 0
27NOV25 3.70 P 0.00 0.00 0.00 0.21 +0.07 53 0 244 0
27NOV25 3.80 P 0.28 0.28 0.28 0.28 +0.08 50 1 167 0
27NOV25 3.90 P 0.00 0.00 0.00 0.36 +0.09 45 0 181 0
27NOV25 4.00 P 0.00 0.00 0.00 0.45 +0.09 0 0 194 0
27NOV25 4.10 P 0.00 0.00 0.00 0.55 +0.11 0 0 32 0
27NOV25 4.20 P 0.00 0.00 0.00 0.65 +0.10 0 0 15 0
27NOV25 4.30 P 0.00 0.00 0.00 0.75 +0.10 0 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.95 +0.11 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.05 +0.11 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 1.15 +0.12 0 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 1.25 +0.11 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 1.35 +0.12 0 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 0.00 106 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 +0.01 50 0 125 0
30DEC25 2.90 P 0.03 0.03 0.03 0.03 +0.01 50 5 251 +5
30DEC25 3.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 119 0
30DEC25 3.10 P 0.05 0.05 0.05 0.06 +0.01 48 10 51 +10
30DEC25 3.20 P 0.00 0.00 0.00 0.09 +0.03 49 0 580 0
30DEC25 3.30 P 0.11 0.12 0.11 0.12 +0.03 49 12 493 +12
30DEC25 3.40 P 0.13 0.15 0.13 0.15 +0.03 47 117 739 +30
30DEC25 3.50 P 0.19 0.19 0.17 0.20 +0.05 48 59 600 +32
30DEC25 3.60 P 0.00 0.00 0.00 0.25 +0.05 47 0 171 0
30DEC25 3.70 P 0.32 0.32 0.32 0.31 +0.06 47 5 27 -5
30DEC25 3.80 P 0.00 0.00 0.00 0.37 +0.06 46 0 107 0
30DEC25 3.90 P 0.00 0.00 0.00 0.44 +0.06 46 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.52 +0.07 47 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.59 +0.07 43 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.68 +0.08 44 0 1 0
30DEC25 4.30 P 0.00 0.00 0.00 0.78 +0.08 49 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.86 +0.07 43 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.95 +0.09 0 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.17 +0.13 59 0 2 0
30DEC25 4.80 P 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.35 +0.10 0 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.05 +0.01 50 0 20 0
29JAN26 2.90 P 0.00 0.00 0.00 0.06 +0.01 48 0 5 0
29JAN26 3.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.11 +0.02 48 0 9 0
29JAN26 3.20 P 0.00 0.00 0.00 0.13 +0.02 46 0 6,058 0
29JAN26 3.30 P 0.00 0.00 0.00 0.17 +0.03 47 0 17 0
29JAN26 3.40 P 0.22 0.22 0.22 0.21 +0.03 46 10 61 +10
29JAN26 3.50 P 0.00 0.00 0.00 0.26 +0.04 47 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.31 +0.04 46 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.37 +0.05 47 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.44 +0.06 48 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.50 +0.06 46 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.58 +0.07 48 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.64 +0.06 45 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.73 +0.07 47 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 0.81 +0.06 46 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.90 +0.06 47 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.99 +0.07 48 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.10 +0.10 53 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.17 +0.07 47 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.27 +0.09 50 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.36 +0.09 48 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.05 +0.01 47 0 4 0
26FEB26 2.80 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
26FEB26 3.00 P 0.10 0.10 0.10 0.11 +0.02 46 11 18 +11
26FEB26 3.10 P 0.14 0.14 0.14 0.14 +0.02 47 40 40 +40
26FEB26 3.20 P 0.00 0.00 0.00 0.17 +0.02 46 0 60 0
26FEB26 3.30 P 0.00 0.00 0.00 0.21 +0.03 46 0 17 0
26FEB26 3.40 P 0.00 0.00 0.00 0.25 +0.03 46 0 24 0
26FEB26 3.50 P 0.31 0.31 0.31 0.30 +0.04 46 60 63 +60
26FEB26 3.60 P 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.41 +0.04 46 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.48 +0.05 47 0 0 0
26FEB26 3.90 P 0.58 0.58 0.58 0.54 +0.05 46 1 201 -1
26FEB26 4.00 P 0.00 0.00 0.00 0.62 +0.06 47 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.67 +0.06 44 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.78 +0.07 49 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.84 +0.06 46 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.94 +0.07 49 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.03 +0.10 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.11 +0.07 49 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.20 +0.07 49 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.29 +0.07 49 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.38 +0.09 49 0 1 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 0.00 47 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 0.00 47 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 +0.01 48 0 135 0
30MAR26 2.70 P 0.06 0.06 0.06 0.08 +0.02 49 5 155 +5
30MAR26 2.80 P 0.00 0.00 0.00 0.10 +0.01 48 0 55 0
30MAR26 2.90 P 0.00 0.00 0.00 0.12 +0.01 47 0 60 0
30MAR26 3.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 195 0
30MAR26 3.10 P 0.00 0.00 0.00 0.18 +0.02 47 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.22 +0.02 47 0 61 0
30MAR26 3.30 P 0.00 0.00 0.00 0.26 +0.02 47 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.31 +0.03 47 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.36 +0.03 47 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.47 +0.04 47 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.53 +0.04 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.60 +0.05 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.67 +0.05 48 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.74 +0.05 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.82 +0.06 49 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.90 +0.06 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.98 +0.06 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.07 +0.08 50 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.15 +0.07 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.24 +0.08 51 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.32 +0.07 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.41 +0.08 50 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 +0.01 47 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 35 0
29JUN26 2.10 P 0.00 0.00 0.00 0.04 +0.01 50 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.05 +0.01 49 0 36 0
29JUN26 2.30 P 0.00 0.00 0.00 0.07 +0.01 50 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.09 +0.01 50 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.13 +0.02 49 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.16 +0.02 50 0 10 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 +0.01 48 0 17 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 +0.02 49 0 72 0
29JUN26 3.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 13 0
29JUN26 3.10 P 0.00 0.00 0.00 0.30 +0.03 49 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.34 +0.02 49 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.39 +0.03 50 0 20 0
29JUN26 3.40 P 0.42 0.42 0.42 0.44 +0.03 50 25 25 +25
29JUN26 3.50 P 0.50 0.50 0.50 0.50 +0.04 50 1 23 0
29JUN26 3.60 P 0.00 0.00 0.00 0.55 +0.05 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.61 +0.04 50 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.68 +0.05 51 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.74 +0.05 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 +0.05 51 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.88 +0.06 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.95 +0.06 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.03 +0.07 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.10 +0.06 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.19 +0.08 53 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.27 +0.08 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.35 +0.08 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.43 +0.08 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.51 +0.07 53 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 +0.01 51 0 57 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 +0.01 50 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 +0.02 51 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 +0.02 51 0 13 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 +0.02 50 0 40 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 +0.02 51 0 20 0
29SEP26 2.90 P 0.31 0.31 0.31 0.30 +0.02 50 5 32 +5
29SEP26 3.00 P 0.00 0.00 0.00 0.35 +0.03 51 0 79 0
29SEP26 3.10 P 0.00 0.00 0.00 0.39 +0.03 50 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 +0.03 51 0 2 0
29SEP26 3.30 P 0.00 0.00 0.00 0.49 +0.03 51 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 +0.03 51 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 +0.04 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 +0.05 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 +0.05 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.78 +0.05 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.84 +0.04 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 +0.05 51 0 35 0
29SEP26 4.10 P 0.00 0.00 0.00 0.98 +0.05 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.05 +0.05 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 +0.06 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 +0.06 52 0 50 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 +0.07 53 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 1.36 +0.07 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.43 +0.07 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.52 +0.08 54 0 0 0
29SEP26 4.90 P 1.59 1.63 1.59 1.60 +0.08 54 140 140 +140
TOTAL PUT 747 19,807 +574
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$ 69.40
27NOV25 43.00 C 0.00 0.00 0.00 26.44 -1.35 98 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 25.44 -1.35 91 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 24.44 -1.42 81 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 23.44 -1.53 0 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 22.44 -1.42 0 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 21.44 -1.36 0 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 20.56 -1.29 116 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 19.44 -1.43 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 16.95 -1.41 62 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 14.52 -1.28 76 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 11.95 -1.49 0 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 9.68 -1.30 65 0 7 0
27NOV25 62.50 C 0.00 0.00 0.00 7.01 -1.44 37 0 170 0
27NOV25 65.00 C 4.38 4.56 4.37 4.57 -1.50 29 29 326 -16
27NOV25 67.50 C 0.00 0.00 0.00 2.68 -1.03 35 0 199 0
27NOV25 70.00 C 1.37 1.37 1.30 1.33 -0.75 36 14 119 +1
27NOV25 72.50 C 0.55 0.55 0.55 0.54 -0.45 36 5 157 -5
27NOV25 75.00 C 0.30 0.30 0.21 0.19 -0.20 37 30 271 -15
27NOV25 77.50 C 0.00 0.00 0.00 0.06 -0.08 38 0 153 0
27NOV25 80.00 C 0.05 0.05 0.05 0.01 -0.03 36 8 122 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 95.00 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 32.65 -1.25 89 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 31.56 -1.35 60 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 30.56 -1.53 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 29.61 -1.46 71 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 28.77 -1.15 85 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.80 -1.13 83 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 26.89 -1.04 85 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 25.59 -1.34 50 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 24.54 -1.40 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 23.65 -1.32 57 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.59 -1.36 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.72 -1.23 57 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.56 -1.62 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.69 -1.50 49 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 17.31 -1.38 49 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 14.52 -1.49 0 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 12.36 -1.23 37 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 9.98 -1.43 33 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 7.64 -1.59 29 0 109 0
30DEC25 65.00 C 0.00 0.00 0.00 5.83 -1.37 32 0 62 0
30DEC25 67.50 C 0.00 0.00 0.00 4.22 -0.87 32 0 24 0
30DEC25 70.00 C 0.00 0.00 0.00 2.95 -0.72 33 0 47 0
30DEC25 72.50 C 0.00 0.00 0.00 1.98 -0.56 33 0 48 0
30DEC25 75.00 C 1.25 1.25 1.25 1.28 -0.43 33 15 30 +15
30DEC25 77.50 C 0.00 0.00 0.00 0.80 -0.31 33 0 25 0
30DEC25 80.00 C 0.00 0.00 0.00 0.50 -0.21 34 0 48 0
30DEC25 82.50 C 0.00 0.00 0.00 0.28 -0.14 34 0 4 0
30DEC25 85.00 C 0.00 0.00 0.00 0.16 -0.08 34 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.09 -0.04 34 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 24.54 -1.53 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 23.83 -1.25 47 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 22.90 -1.19 49 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.72 -1.39 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.31 -0.87 57 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.69 -1.50 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.67 -1.05 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.69 -1.90 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.16 -0.61 41 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.98 -0.79 39 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 8.83 -0.75 35 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 6.82 -1.24 33 0 240 0
29JAN26 67.50 C 0.00 0.00 0.00 5.32 -0.93 33 0 211 0
29JAN26 70.00 C 0.00 0.00 0.00 4.09 -0.82 33 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 3.13 -0.65 34 0 30 0
29JAN26 75.00 C 0.00 0.00 0.00 2.35 -0.50 34 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 1.74 -0.42 35 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 1.24 -0.38 35 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.86 -0.31 35 0 1 0
29JAN26 85.00 C 0.00 0.00 0.00 0.59 -0.24 35 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.40 -0.18 35 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.26 -0.13 34 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.17 -0.10 34 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.11 -0.07 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.12 -0.97 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.79 -1.32 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.31 -1.22 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.45 -0.74 47 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.67 -1.05 34 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.64 -1.30 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.29 -1.18 35 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.46 -0.61 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 9.58 -0.64 36 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 7.63 -1.14 33 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 6.18 -0.87 33 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 4.95 -0.78 33 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 3.93 -0.68 34 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 3.15 -0.51 34 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 2.49 -0.42 35 0 17 0
26FEB26 80.00 C 0.00 0.00 0.00 1.91 -0.41 35 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 1.44 -0.37 35 0 60 0
26FEB26 85.00 C 1.21 1.21 1.21 1.08 -0.29 35 15 45 +15
26FEB26 87.50 C 0.00 0.00 0.00 0.79 -0.24 35 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.58 -0.19 35 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.42 -0.13 35 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.30 -0.11 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.73 -1.31 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.91 -1.34 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 30.75 -1.51 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 29.88 -1.19 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.89 -1.03 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.93 -1.15 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.90 -1.03 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 26.00 -1.17 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.06 -1.01 35 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 23.83 -1.25 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 23.17 -0.92 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.14 -1.21 33 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.34 -1.53 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 20.45 -1.48 38 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 18.15 -1.07 36 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 15.64 -1.69 31 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 13.46 -1.25 30 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 11.67 -1.65 32 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 9.93 -1.17 33 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 8.81 -0.70 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.27 -1.03 35 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 5.89 -0.93 34 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 4.97 -0.73 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.17 -0.59 36 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 3.38 -0.62 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.71 -0.67 36 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 2.16 -0.59 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.71 -0.51 35 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 1.35 -0.43 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.02 -0.40 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.79 -0.31 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.61 -0.26 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.60 -0.80 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.46 -1.17 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.78 -0.94 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.61 -1.16 38 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 24.81 -1.11 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.97 -1.44 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.24 -0.45 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.15 -1.12 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.43 -0.89 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 19.42 -0.48 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.24 -1.20 38 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 15.52 -0.65 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.73 -1.13 38 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 12.20 -0.69 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.83 -0.85 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.17 -0.58 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.04 -1.01 37 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 7.07 -0.37 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.07 -0.65 37 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 5.32 -0.55 37 0 0 0
29JUN26 80.00 C 4.65 4.65 4.65 4.47 -0.54 37 5 15 +5
29JUN26 82.50 C 0.00 0.00 0.00 3.93 -0.47 37 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 3.36 -0.45 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.89 -0.34 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.39 -0.40 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.03 -0.33 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.72 -0.25 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.82 -1.17 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 25.93 -1.16 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.22 -0.99 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.19 -1.22 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.37 -1.11 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.55 -1.10 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.81 -1.02 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.76 -0.97 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.92 -1.00 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.22 -0.83 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.66 -0.76 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.19 -0.78 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.87 -0.74 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.67 -0.73 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.63 -0.63 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.63 -0.62 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.76 -0.52 38 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 6.95 -0.55 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.41 -0.23 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.57 -0.41 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.94 -0.39 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.44 -0.32 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.06 -0.28 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.63 -0.25 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.24 -0.25 39 0 0 0
TOTAL CALL 121 4,486 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
27NOV25 49.00 P 0.03 0.03 0.03 0.01 0.00 84 10 12 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 28 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 53 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 344 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 204 0
27NOV25 60.00 P 0.06 0.07 0.06 0.01 0.00 38 5 198 -5
27NOV25 62.50 P 0.00 0.00 0.00 0.06 +0.03 37 0 386 0
27NOV25 65.00 P 0.00 0.00 0.00 0.26 +0.11 37 0 461 0
27NOV25 67.50 P 0.00 0.00 0.00 0.83 +0.30 37 0 254 0
27NOV25 70.00 P 2.13 2.23 2.05 1.97 +0.60 38 101 130 +53
27NOV25 72.50 P 3.79 3.79 3.79 3.71 +0.93 40 12 25 -12
27NOV25 75.00 P 0.00 0.00 0.00 5.74 +1.00 37 0 22 0
27NOV25 77.50 P 0.00 0.00 0.00 8.12 +1.31 37 0 6 0
27NOV25 80.00 P 0.00 0.00 0.00 10.61 +1.07 43 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 13.37 +1.62 77 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 15.88 +1.63 87 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 18.30 +1.55 91 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 21.22 +1.97 125 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 23.35 +1.60 111 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 25.80 +1.55 115 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 52 0
30DEC25 57.50 P 0.25 0.25 0.25 0.15 +0.05 34 2 239 -2
30DEC25 60.00 P 0.45 0.48 0.44 0.35 +0.10 34 37 386 -11
30DEC25 62.50 P 0.80 0.80 0.80 0.73 +0.19 34 15 92 -12
30DEC25 65.00 P 1.30 1.30 1.30 1.34 +0.31 34 2 120 +2
30DEC25 67.50 P 2.29 2.29 2.28 2.25 +0.48 34 56 140 +56
30DEC25 70.00 P 0.00 0.00 0.00 3.49 +0.64 35 0 91 0
30DEC25 72.50 P 0.00 0.00 0.00 5.03 +0.81 35 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 6.67 +0.77 33 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 8.81 +0.98 35 0 9 0
30DEC25 80.00 P 0.00 0.00 0.00 11.17 +1.18 39 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 13.37 +1.06 38 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 15.88 +1.41 44 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.30 +1.04 46 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.22 +1.60 61 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.36 +1.61 56 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 25.80 +1.55 58 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.12 +0.02 35 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.26 +0.05 35 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 0.49 +0.07 35 0 51 0
29JAN26 60.00 P 0.00 0.00 0.00 0.88 +0.14 35 0 128 0
29JAN26 62.50 P 0.00 0.00 0.00 1.44 +0.21 35 0 296 0
29JAN26 65.00 P 0.00 0.00 0.00 2.21 +0.31 35 0 183 0
29JAN26 67.50 P 2.94 2.94 2.94 3.23 +0.41 35 7 206 0
29JAN26 70.00 P 0.00 0.00 0.00 4.50 +0.53 35 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 6.01 +0.67 36 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 7.53 +0.60 34 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 9.51 +0.78 36 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.17 +0.71 32 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.76 +0.91 37 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.88 +0.81 35 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.30 +0.92 37 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.22 +1.58 49 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.38 +1.20 46 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 25.80 +1.18 47 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.28 +0.05 35 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.50 +0.08 35 0 5 0
26FEB26 57.50 P 1.00 1.00 1.00 0.84 +0.12 35 2 21 +2
26FEB26 60.00 P 0.00 0.00 0.00 1.33 +0.17 35 0 0 0
26FEB26 62.50 P 1.95 1.95 1.95 2.01 +0.27 35 15 45 0
26FEB26 65.00 P 0.00 0.00 0.00 2.88 +0.39 35 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 3.95 +0.47 35 0 6 0
26FEB26 70.00 P 0.00 0.00 0.00 5.21 +0.54 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 6.68 +0.63 36 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.36 +0.75 36 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 9.62 +0.26 32 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.13 +0.87 37 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.76 +0.47 33 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.30 +0.87 37 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.31 +0.83 33 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.22 +1.50 42 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.59 +1.07 44 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.93 +1.31 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 0.00 36 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 0.00 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 0.00 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.14 0.00 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.52 +0.02 35 0 47 0
30MAR26 55.00 P 0.00 0.00 0.00 0.85 +0.04 35 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 1.30 +0.07 35 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 1.90 +0.12 36 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 2.66 +0.17 36 0 215 0
30MAR26 65.00 P 0.00 0.00 0.00 3.60 +0.27 36 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 4.71 +0.32 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 5.95 +0.34 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 7.40 +0.43 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.10 +0.57 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.89 +0.68 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.82 +0.77 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.73 +0.71 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.63 +0.56 36 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.85 +0.61 37 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.22 +0.72 38 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.59 +1.07 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.93 +0.87 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 +0.04 37 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.33 +0.05 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.40 +0.06 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.47 +0.05 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.58 +0.10 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.68 +0.07 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.80 +0.08 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 0.95 +0.14 37 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.13 +0.17 37 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.61 +0.20 37 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.20 +0.27 37 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 2.90 +0.30 37 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 3.68 +0.29 37 0 16 0
29JUN26 62.50 P 0.00 0.00 0.00 4.62 +0.35 37 0 15 0
29JUN26 65.00 P 5.66 5.66 5.66 5.70 +0.38 37 15 16 +15
29JUN26 67.50 P 0.00 0.00 0.00 6.84 +0.36 37 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 8.22 +0.48 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.82 +0.64 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.52 +0.78 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.93 +0.51 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.75 +0.54 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.71 +0.64 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.63 +0.59 38 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.65 +0.63 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.67 +1.19 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.86 +0.75 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.86 +0.44 37 0 0 0
29SEP26 44.00 P 1.18 1.18 1.18 0.95 +0.13 39 1 20 +1
29SEP26 45.00 P 0.00 0.00 0.00 1.08 +0.14 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.23 +0.13 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.39 +0.14 39 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.59 +0.22 39 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.79 +0.23 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.06 +0.30 39 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 2.71 +0.33 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.43 +0.36 39 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 4.30 +0.42 39 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.27 +0.51 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.34 +0.52 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.56 +0.63 40 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 8.84 +0.65 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.27 +0.75 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.75 +0.76 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.38 +0.87 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.05 +0.88 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.74 +0.88 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.57 +0.88 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.45 +0.90 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.41 +0.91 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.29 +0.79 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.35 +0.82 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.58 +0.91 42 0 0 0
TOTAL PUT 280 7,267 +87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 74.00
21NOV25 50.00 C 0.00 0.00 0.00 24.01 +1.04 0 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 21.52 +1.05 132 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 19.02 +1.05 114 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 16.52 +1.05 96 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 14.02 +1.05 79 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 11.50 +1.02 0 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 9.03 +0.97 60 0 4 0
21NOV25 67.50 C 0.00 0.00 0.00 6.60 +0.90 61 0 2 0
21NOV25 70.00 C 5.26 5.26 4.20 4.34 +0.77 60 25 2 -21
21NOV25 72.50 C 2.52 3.18 2.47 2.47 +0.35 60 14 17 +4
21NOV25 75.00 C 1.34 2.08 1.14 1.21 +0.18 61 87 27 -16
21NOV25 77.50 C 0.52 1.20 0.50 0.50 +0.07 62 790 698 +310
21NOV25 80.00 C 0.34 0.52 0.21 0.17 +0.02 62 94 105 -26
21NOV25 82.50 C 0.21 0.28 0.10 0.05 0.00 63 11 24 -2
21NOV25 85.00 C 0.09 0.14 0.09 0.01 -0.01 61 4 84 -1
21NOV25 87.50 C 0.06 0.06 0.01 0.01 0.00 73 3 28 +2
21NOV25 90.00 C 0.03 0.03 0.03 0.01 0.00 83 5 17 +5
21NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 29 0
21NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
21NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 34.03 +1.04 0 0 0 0
27NOV25 41.00 C 33.61 34.15 32.96 33.01 +1.04 0 210 216 -30
27NOV25 42.00 C 0.00 0.00 0.00 32.04 +0.95 118 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 31.04 +1.05 110 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 30.04 +1.05 102 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 29.07 +1.08 131 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 28.04 +1.05 0 0 1 0
27NOV25 47.00 C 0.00 0.00 0.00 27.02 +1.02 0 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 26.04 +1.04 0 0 35 0
27NOV25 49.00 C 0.00 0.00 0.00 25.04 +1.04 0 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 24.04 +1.04 0 0 41 0
27NOV25 52.50 C 0.00 0.00 0.00 21.52 +0.96 0 0 71 0
27NOV25 55.00 C 18.50 18.50 18.50 19.05 +1.02 61 1 34 -1
27NOV25 57.50 C 0.00 0.00 0.00 16.55 +1.08 0 0 49 0
27NOV25 60.00 C 13.50 14.75 13.50 14.02 +1.02 0 3 83 +1
27NOV25 62.50 C 0.00 0.00 0.00 11.76 +1.28 70 0 346 0
27NOV25 65.00 C 0.00 0.00 0.00 9.18 +0.96 51 0 275 0
27NOV25 67.50 C 7.90 7.90 7.90 6.84 +0.79 48 3 116 -3
27NOV25 70.00 C 5.00 6.40 5.00 5.07 +0.77 56 48 166 -2
27NOV25 72.50 C 3.50 4.30 3.25 3.38 +0.48 54 13 313 -3
27NOV25 75.00 C 2.16 3.00 2.10 2.17 +0.29 55 130 635 +7
27NOV25 77.50 C 1.30 2.00 1.28 1.31 +0.21 56 69 290 +31
27NOV25 80.00 C 0.97 1.33 0.77 0.77 +0.16 57 360 1,159 +6
27NOV25 82.50 C 0.60 0.85 0.47 0.41 +0.10 57 217 336 -23
27NOV25 85.00 C 0.30 0.57 0.29 0.20 +0.05 57 191 960 -17
27NOV25 87.50 C 0.25 0.30 0.18 0.09 +0.02 57 18 342 +4
27NOV25 90.00 C 0.15 0.23 0.11 0.04 +0.01 57 72 1,229 -35
27NOV25 92.50 C 0.13 0.13 0.07 0.02 0.00 58 91 273 +70
27NOV25 95.00 C 0.10 0.10 0.06 0.01 0.00 59 19 462 +8
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 183 0
27NOV25 100.00 C 0.05 0.06 0.05 0.01 0.00 70 3 504 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 97 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 361 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 97 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 395 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 62 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 103 0 93 0
27NOV25 120.00 C 0.01 0.01 0.01 0.01 0.00 107 4 670 0
28NOV25 50.00 C 0.00 0.00 0.00 24.08 +1.08 100 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 21.53 +0.97 0 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 19.05 +1.02 0 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 16.55 +1.06 0 0 0 0
28NOV25 60.00 C 0.00 0.00 0.00 14.13 +1.08 65 0 0 0
28NOV25 62.50 C 0.00 0.00 0.00 11.76 +1.15 66 0 0 0
28NOV25 65.00 C 0.00 0.00 0.00 9.31 +1.00 56 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 7.09 +0.83 55 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 5.14 +0.69 55 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 3.49 +0.43 54 0 0 0
28NOV25 75.00 C 2.93 2.93 2.35 2.26 +0.24 54 8 8 +7
28NOV25 77.50 C 1.49 2.06 1.49 1.44 +0.21 56 11 9 +9
28NOV25 80.00 C 1.13 1.19 0.94 0.83 +0.13 56 34 13 +13
28NOV25 82.50 C 0.70 0.99 0.70 0.44 +0.06 56 20 4 -15
28NOV25 85.00 C 0.45 0.55 0.33 0.23 +0.04 56 5 8 +4
28NOV25 87.50 C 0.35 0.35 0.35 0.11 +0.01 56 1 1 +1
28NOV25 90.00 C 0.00 0.00 0.00 0.05 0.00 56 0 1 0
28NOV25 92.50 C 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 56.03 +0.99 0 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 55.58 +1.05 132 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 55.08 +1.05 124 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 54.54 +1.01 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 54.01 +0.98 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 53.09 +1.13 120 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 52.02 +1.07 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 51.00 +0.95 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 50.10 +1.14 102 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 49.10 +1.05 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 48.11 +1.06 100 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 47.11 +1.03 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 46.08 +1.01 0 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 45.05 +1.05 0 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 44.12 +1.12 0 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 43.13 +1.15 83 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 42.13 +1.09 0 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 41.04 +0.95 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 40.14 +1.13 69 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 39.14 +1.18 0 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 38.01 +0.99 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 37.01 +1.03 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 36.05 +0.94 0 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 35.02 +1.03 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 34.05 +0.86 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 33.17 +1.12 56 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 32.16 +1.07 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 31.04 +0.92 0 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 30.08 +0.94 0 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 29.13 +1.07 0 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 28.23 +1.15 61 0 1 0
30DEC25 47.00 C 28.05 28.05 28.05 27.17 +1.11 0 1 112 0
30DEC25 48.00 C 0.00 0.00 0.00 26.26 +1.18 59 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 25.16 +0.87 0 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 24.18 +0.93 0 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 21.86 +1.12 55 0 365 0
30DEC25 55.00 C 0.00 0.00 0.00 19.41 +1.03 51 0 262 0
30DEC25 57.50 C 0.00 0.00 0.00 17.11 +1.12 52 0 497 0
30DEC25 60.00 C 0.00 0.00 0.00 14.81 +1.07 50 0 440 0
30DEC25 62.50 C 0.00 0.00 0.00 12.43 +0.91 45 0 125 0
30DEC25 65.00 C 12.00 12.00 12.00 10.44 +0.69 46 1 185 -1
30DEC25 67.50 C 9.40 9.40 9.40 8.80 +0.75 48 1 131 0
30DEC25 70.00 C 7.60 7.60 7.30 7.20 +0.55 48 15 131 +12
30DEC25 72.50 C 6.15 6.66 5.86 5.87 +0.50 49 7 175 +1
30DEC25 75.00 C 5.00 5.09 4.72 4.72 +0.34 50 27 712 +4
30DEC25 77.50 C 4.02 4.36 3.85 3.77 +0.35 50 11 81 +4
30DEC25 80.00 C 2.86 3.83 2.86 2.98 +0.35 51 76 305 -39
30DEC25 82.50 C 2.72 2.95 2.48 2.28 +0.28 51 26 94 +15
30DEC25 85.00 C 2.20 2.50 2.01 1.73 +0.23 51 25 729 +9
30DEC25 87.50 C 1.81 2.13 1.81 1.29 +0.18 51 23 630 +21
30DEC25 90.00 C 1.50 1.75 1.30 0.95 +0.13 51 57 346 +30
30DEC25 92.50 C 1.40 1.44 1.05 0.70 +0.11 51 38 172 +10
30DEC25 95.00 C 1.07 1.18 0.98 0.50 +0.07 50 5 107 +3
30DEC25 97.50 C 0.78 0.78 0.72 0.36 +0.06 50 11 83 0
30DEC25 100.00 C 0.64 0.64 0.64 0.26 +0.05 51 1 802 -1
30DEC25 102.50 C 0.51 0.51 0.51 0.18 +0.03 50 8 102 0
30DEC25 105.00 C 0.48 0.48 0.36 0.13 +0.02 51 3 120 +1
30DEC25 107.50 C 0.40 0.40 0.40 0.09 +0.02 50 1 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 17 0
30DEC25 115.00 C 0.25 0.25 0.19 0.03 0.00 51 6 7 0
30DEC25 117.50 C 0.00 0.00 0.00 0.02 0.00 50 0 55 0
30DEC25 120.00 C 0.14 0.16 0.13 0.01 0.00 49 29 142 -8
29JAN26 49.00 C 0.00 0.00 0.00 25.53 +1.09 51 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.51 +0.97 48 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 22.25 +1.12 51 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.88 +1.04 48 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 17.59 +0.98 46 0 1 0
29JAN26 60.00 C 16.50 16.50 16.10 15.45 +0.98 46 3 2 -1
29JAN26 62.50 C 0.00 0.00 0.00 13.56 +1.01 47 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 11.64 +0.80 46 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 10.08 +0.78 47 0 45 0
29JAN26 70.00 C 8.60 9.00 8.60 8.58 +0.55 47 13 70 0
29JAN26 72.50 C 0.00 0.00 0.00 7.29 +0.44 48 0 16 0
29JAN26 75.00 C 0.00 0.00 0.00 6.28 +0.36 49 0 76 0
29JAN26 77.50 C 0.00 0.00 0.00 5.47 +0.52 51 0 223 0
29JAN26 80.00 C 4.82 5.05 4.67 4.55 +0.46 51 6 779 -3
29JAN26 82.50 C 4.70 4.70 4.15 3.76 +0.40 50 7 105 -3
29JAN26 85.00 C 0.00 0.00 0.00 3.09 +0.35 50 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 2.52 +0.29 50 0 198 0
29JAN26 90.00 C 0.00 0.00 0.00 2.05 +0.25 50 0 179 0
29JAN26 92.50 C 2.40 2.42 2.40 1.65 +0.21 50 7 96 0
29JAN26 95.00 C 2.43 2.43 2.11 1.33 +0.18 50 31 54 +8
29JAN26 97.50 C 0.00 0.00 0.00 1.07 +0.15 50 0 100 0
29JAN26 100.00 C 1.70 1.80 1.66 0.85 +0.12 50 36 207 +36
29JAN26 102.50 C 0.00 0.00 0.00 0.67 +0.10 50 0 12 0
29JAN26 105.00 C 1.22 1.22 1.22 0.53 +0.08 50 1 49 0
29JAN26 107.50 C 1.18 1.18 1.18 0.42 +0.07 50 2 37 0
29JAN26 110.00 C 1.10 1.10 0.95 0.33 +0.05 50 6 37 +6
29JAN26 112.50 C 0.00 0.00 0.00 0.26 +0.04 50 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.20 +0.03 50 0 11 0
29JAN26 117.50 C 0.72 0.72 0.72 0.16 +0.03 50 2 26 +2
29JAN26 120.00 C 0.59 0.59 0.59 0.12 +0.02 50 2 35 -2
26FEB26 50.00 C 0.00 0.00 0.00 24.83 +1.04 47 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 22.48 +0.91 46 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.26 +0.94 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 18.17 +1.00 46 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 16.10 +0.87 45 0 2 0
26FEB26 62.50 C 0.00 0.00 0.00 14.27 +0.84 46 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 12.65 +0.74 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.04 +0.66 46 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 9.60 +0.47 47 0 5 0
26FEB26 72.50 C 0.00 0.00 0.00 8.49 +0.39 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.40 +0.29 48 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 6.56 +0.38 50 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 5.66 +0.37 50 0 21 0
26FEB26 82.50 C 0.00 0.00 0.00 4.83 +0.32 50 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 4.10 +0.27 49 500 532 +500
26FEB26 87.50 C 0.00 0.00 0.00 3.48 +0.24 49 0 67 0
26FEB26 90.00 C 3.80 3.80 3.80 2.93 +0.20 49 1 556 0
26FEB26 92.50 C 0.00 0.00 0.00 2.47 +0.17 49 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 2.07 +0.15 49 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 1.73 +0.12 49 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 1.44 +0.10 49 0 6 0
26FEB26 102.50 C 0.00 0.00 0.00 1.20 +0.08 49 0 258 0
30MAR26 20.00 C 0.00 0.00 0.00 54.35 +1.14 98 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 53.27 +1.11 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 52.28 +1.14 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 51.30 +1.08 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 50.31 +1.01 60 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 49.32 +1.08 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 48.34 +1.00 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 47.36 +1.02 62 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 46.37 +1.10 58 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 45.35 +0.94 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 44.50 +1.11 71 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 43.46 +1.06 63 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 42.43 +0.98 54 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 41.54 +1.15 64 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 40.50 +1.08 57 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 39.52 +1.01 56 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 38.50 +0.94 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.65 +1.10 60 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 36.61 +1.07 54 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 35.74 +1.17 59 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 34.79 +1.06 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 33.72 +1.05 53 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 32.80 +1.04 53 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 31.89 +1.21 54 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 30.83 +1.09 50 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 29.89 +1.03 50 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 28.91 +1.05 48 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 27.97 +1.06 47 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 27.04 +1.06 47 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 26.11 +1.04 46 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 25.18 +1.02 46 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 23.01 +1.09 46 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 20.83 +0.99 45 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 18.76 +0.95 45 0 126 0
30MAR26 60.00 C 18.18 18.18 18.18 16.96 +0.94 46 1 271 -1
30MAR26 62.50 C 0.00 0.00 0.00 15.07 +0.68 45 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 13.49 +0.62 45 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 12.02 +0.56 46 0 44 0
30MAR26 70.00 C 0.00 0.00 0.00 10.66 +0.48 46 0 578 0
30MAR26 72.50 C 0.00 0.00 0.00 9.50 +0.40 47 0 189 0
30MAR26 75.00 C 0.00 0.00 0.00 8.47 +0.31 47 0 710 0
30MAR26 77.50 C 0.00 0.00 0.00 7.74 +0.32 49 0 66 0
30MAR26 80.00 C 0.00 0.00 0.00 6.82 +0.31 49 0 398 0
30MAR26 82.50 C 0.00 0.00 0.00 5.96 +0.27 49 0 102 0
30MAR26 85.00 C 0.00 0.00 0.00 5.20 +0.23 49 0 753 0
30MAR26 87.50 C 5.46 5.74 5.46 4.52 +0.19 49 11 165 0
30MAR26 90.00 C 5.00 5.28 5.00 3.93 +0.17 49 6 335 -5
30MAR26 92.50 C 0.00 0.00 0.00 3.40 +0.14 49 0 75 0
30MAR26 95.00 C 4.14 4.14 4.14 2.94 +0.12 49 23 600 -11
30MAR26 97.50 C 0.00 0.00 0.00 2.54 +0.10 49 0 27 0
30MAR26 100.00 C 0.00 0.00 0.00 2.19 +0.08 49 0 142 0
30MAR26 102.50 C 0.00 0.00 0.00 1.88 +0.06 49 0 33 0
30MAR26 105.00 C 0.00 0.00 0.00 1.62 +0.06 49 0 228 0
30MAR26 107.50 C 0.00 0.00 0.00 1.39 +0.05 49 0 30 0
30MAR26 110.00 C 2.46 2.46 2.46 1.19 +0.04 49 1 21 0
30MAR26 112.50 C 0.00 0.00 0.00 1.02 +0.03 48 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.87 +0.02 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.74 +0.01 48 0 10 0
30MAR26 120.00 C 1.80 1.80 1.80 0.64 +0.02 48 2 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.54 +0.01 48 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.46 0.00 48 0 30 0
30MAR26 127.50 C 1.57 1.57 1.38 0.39 0.00 48 2 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.34 +0.01 48 0 39 0
30MAR26 132.50 C 0.00 0.00 0.00 0.29 +0.01 48 0 6 0
30MAR26 135.00 C 0.00 0.00 0.00 0.24 0.00 48 0 84 0
29JUN26 30.00 C 0.00 0.00 0.00 44.75 +1.04 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 43.72 +0.97 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 42.84 +1.08 54 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 41.81 +1.00 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.85 +0.97 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.96 +1.05 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.01 +1.04 50 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 38.08 +1.06 50 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 37.11 +1.04 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.16 +1.05 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.22 +1.08 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.28 +1.04 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.35 +1.04 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.41 +1.00 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.49 +1.02 45 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 30.59 +1.02 45 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 29.71 +1.01 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.80 +0.96 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.92 +0.98 44 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 27.10 +1.01 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.28 +1.01 44 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 24.16 +0.96 43 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 22.25 +0.92 44 0 12 0
29JUN26 57.50 C 0.00 0.00 0.00 20.42 +0.86 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.73 +0.76 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 17.18 +0.71 44 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 15.75 +0.68 45 0 107 0
29JUN26 67.50 C 0.00 0.00 0.00 14.43 +0.62 45 0 43 0
29JUN26 70.00 C 0.00 0.00 0.00 13.24 +0.54 46 0 225 0
29JUN26 72.50 C 0.00 0.00 0.00 12.14 +0.50 46 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 11.20 +0.47 47 0 112 0
29JUN26 77.50 C 0.00 0.00 0.00 10.36 +0.60 48 0 193 0
29JUN26 80.00 C 0.00 0.00 0.00 9.57 +0.47 49 0 198 0
29JUN26 82.50 C 0.00 0.00 0.00 8.69 +0.45 49 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 7.87 +0.41 48 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 7.13 +0.38 48 0 25 0
29JUN26 90.00 C 7.31 7.31 7.31 6.45 +0.35 48 10 161 0
29JUN26 92.50 C 0.00 0.00 0.00 5.83 +0.32 48 0 161 0
29JUN26 95.00 C 0.00 0.00 0.00 5.27 +0.30 48 0 39 0
29JUN26 97.50 C 0.00 0.00 0.00 4.76 +0.27 48 0 0 0
29JUN26 100.00 C 5.64 6.04 5.40 4.29 +0.24 48 76 100 -43
29JUN26 102.50 C 0.00 0.00 0.00 3.87 +0.22 48 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 3.49 +0.21 48 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 3.15 +0.19 48 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.83 +0.17 48 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.55 +0.15 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.30 +0.14 48 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 2.07 +0.13 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.86 +0.11 48 0 11 0
29JUN26 122.50 C 3.28 3.28 3.28 1.68 +0.11 48 2 8 +2
29JUN26 125.00 C 0.00 0.00 0.00 1.51 +0.10 48 1 52 0
29JUN26 127.50 C 2.92 2.92 2.86 1.36 +0.09 48 3 2 0
29JUN26 130.00 C 0.00 0.00 0.00 1.22 +0.08 48 0 3 0
29JUN26 132.50 C 2.74 2.74 2.65 1.10 +0.07 48 2 26 +1
29JUN26 135.00 C 2.55 2.55 2.55 0.99 +0.06 48 2 10 +2
29SEP26 43.00 C 0.00 0.00 0.00 33.13 +1.01 44 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 32.26 +0.99 44 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 31.36 +0.92 43 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 30.52 +0.98 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.75 +0.99 43 0 3 0
29SEP26 48.00 C 0.00 0.00 0.00 28.92 +1.00 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.13 +1.01 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.33 +0.95 43 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 25.47 +0.96 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.71 +0.89 44 0 2 0
29SEP26 57.50 C 22.50 22.50 22.50 22.10 +0.85 44 3 0 -3
29SEP26 60.00 C 0.00 0.00 0.00 20.59 +0.82 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 19.17 +0.80 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.83 +0.77 45 0 3 0
29SEP26 67.50 C 0.00 0.00 0.00 16.56 +0.67 46 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.43 +0.60 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 14.36 +0.51 46 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 13.47 +0.51 47 0 18 0
29SEP26 77.50 C 0.00 0.00 0.00 12.62 +0.47 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 11.84 +0.42 48 0 257 0
29SEP26 82.50 C 0.00 0.00 0.00 11.14 +0.58 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 10.34 +0.58 49 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 9.57 +0.56 49 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 8.85 +0.53 49 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 8.18 +0.50 49 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 7.56 +0.47 49 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 6.99 +0.45 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.46 +0.42 48 0 47 0
29SEP26 102.50 C 0.00 0.00 0.00 5.97 +0.40 48 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 5.52 +0.38 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.10 +0.36 48 0 2 0
29SEP26 110.00 C 6.50 6.50 6.50 4.71 +0.33 48 1 53 0
29SEP26 112.50 C 0.00 0.00 0.00 4.36 +0.32 48 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 4.03 +0.31 48 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 3.72 +0.28 48 0 30 0
29SEP26 120.00 C 5.05 5.05 5.05 3.44 +0.27 48 2 36 +2
TOTAL CALL 3,701 34,445 +835
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 12 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 9 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 21 0
21NOV25 62.50 P 0.01 0.01 0.01 0.01 0.00 75 70 99 +70
21NOV25 65.00 P 0.05 0.05 0.04 0.02 -0.04 65 7 31 -3
21NOV25 67.50 P 0.15 0.15 0.13 0.09 -0.14 63 10 44 +3
21NOV25 70.00 P 0.69 0.69 0.30 0.34 -0.34 62 51 217 +19
21NOV25 72.50 P 1.63 1.63 0.69 1.00 -0.63 62 180 102 +44
21NOV25 75.00 P 2.76 2.76 1.85 2.26 -0.78 64 29 23 -5
21NOV25 77.50 P 3.90 4.20 3.30 4.05 -1.04 65 3 6 -1
21NOV25 80.00 P 0.00 0.00 0.00 6.26 -1.13 71 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 8.62 -1.12 76 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 11.08 -1.22 86 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 13.56 -1.11 96 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 16.05 -1.13 107 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 18.77 -0.88 156 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 21.05 -1.00 131 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 23.55 -1.11 142 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 26.27 -0.89 196 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 142 0 202 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 136 0 52 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 152 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 208 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 121 0 183 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 137 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 111 0 236 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 168 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 162 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 93 1 186 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 198 0
27NOV25 55.00 P 0.04 0.04 0.04 0.01 0.00 72 1 457 -1
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 434 0
27NOV25 60.00 P 0.08 0.10 0.07 0.02 -0.02 57 98 911 +40
27NOV25 62.50 P 0.15 0.16 0.13 0.07 -0.05 57 20 1,419 -3
27NOV25 65.00 P 0.30 0.31 0.20 0.21 -0.11 57 55 1,136 -30
27NOV25 67.50 P 0.55 0.57 0.41 0.49 -0.23 57 57 985 -6
27NOV25 70.00 P 1.05 1.10 0.70 1.01 -0.37 56 56 750 -18
27NOV25 72.50 P 1.94 2.02 1.44 1.86 -0.58 55 59 815 -13
27NOV25 75.00 P 3.93 3.93 2.68 3.23 -0.56 58 32 777 +3
27NOV25 77.50 P 4.63 4.85 4.62 4.92 -0.72 60 4 359 -4
27NOV25 80.00 P 6.00 6.00 5.85 6.81 -0.88 60 3 626 -3
27NOV25 82.50 P 8.80 9.00 8.08 9.00 -1.07 63 6 326 -5
27NOV25 85.00 P 10.51 10.51 10.51 11.31 -1.08 66 2 612 -2
27NOV25 87.50 P 0.00 0.00 0.00 13.77 -1.03 74 0 176 0
27NOV25 90.00 P 0.00 0.00 0.00 16.19 -1.07 78 0 18 0
27NOV25 92.50 P 0.00 0.00 0.00 18.77 -0.94 92 0 48 0
27NOV25 95.00 P 0.00 0.00 0.00 21.05 -1.12 79 0 5 0
27NOV25 97.50 P 0.00 0.00 0.00 23.65 -1.06 98 0 4 0
27NOV25 100.00 P 0.00 0.00 0.00 26.27 -0.89 116 0 7 0
27NOV25 102.50 P 0.00 0.00 0.00 28.67 -0.96 115 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 31.19 -0.87 124 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 33.68 -0.88 129 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 36.00 -1.21 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 38.68 -0.87 141 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 41.17 -0.91 146 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 43.68 -1.00 153 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 46.00 -1.13 0 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28NOV25 57.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 8 0
28NOV25 60.00 P 0.06 0.06 0.06 0.03 -0.02 57 1 2 +1
28NOV25 62.50 P 0.00 0.00 0.00 0.08 -0.07 55 0 0 0
28NOV25 65.00 P 0.00 0.00 0.00 0.23 -0.15 56 0 4 0
28NOV25 67.50 P 0.66 0.66 0.60 0.55 -0.23 56 2 7 +2
28NOV25 70.00 P 1.22 1.22 0.95 1.11 -0.36 56 27 27 +21
28NOV25 72.50 P 2.32 2.32 1.50 2.00 -0.56 56 42 22 -3
28NOV25 75.00 P 0.00 0.00 0.00 3.28 -0.79 56 0 1 0
28NOV25 77.50 P 0.00 0.00 0.00 4.92 -0.92 57 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 6.90 -0.99 60 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 9.06 -1.07 62 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 11.45 -1.00 69 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 13.77 -1.08 70 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 16.19 -1.09 74 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 18.77 -0.96 87 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 21.05 -1.12 76 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 145 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 428 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 175 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 198 0
30DEC25 46.00 P 0.05 0.05 0.05 0.01 0.00 52 1 514 0
30DEC25 47.00 P 0.06 0.06 0.06 0.01 -0.01 49 1 209 +1
30DEC25 48.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 378 0
30DEC25 49.00 P 0.08 0.08 0.08 0.03 -0.01 51 4 113 0
30DEC25 50.00 P 0.08 0.15 0.08 0.04 -0.01 51 2 248 0
30DEC25 52.50 P 0.00 0.00 0.00 0.09 -0.02 51 0 310 0
30DEC25 55.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 297 0
30DEC25 57.50 P 0.41 0.41 0.37 0.34 -0.08 50 2 609 +1
30DEC25 60.00 P 0.56 0.63 0.53 0.59 -0.09 50 37 690 +34
30DEC25 62.50 P 0.80 0.99 0.80 0.92 -0.18 50 14 259 0
30DEC25 65.00 P 1.40 1.51 1.14 1.44 -0.23 49 69 563 +19
30DEC25 67.50 P 2.49 2.49 1.83 2.13 -0.29 49 54 313 +6
30DEC25 70.00 P 3.10 3.17 2.80 3.00 -0.42 49 49 1,657 +4
30DEC25 72.50 P 4.06 4.20 3.68 4.17 -0.48 50 29 645 +19
30DEC25 75.00 P 6.03 6.03 4.87 5.50 -0.63 50 44 213 +5
30DEC25 77.50 P 6.90 6.90 6.90 7.06 -0.73 51 6 99 -1
30DEC25 80.00 P 8.30 8.88 8.30 8.88 -0.73 53 5 119 0
30DEC25 82.50 P 11.00 11.00 10.69 10.75 -0.81 54 3 149 -3
30DEC25 85.00 P 0.00 0.00 0.00 12.77 -0.87 55 0 540 0
30DEC25 87.50 P 0.00 0.00 0.00 14.92 -0.85 56 0 24 0
30DEC25 90.00 P 17.20 17.20 17.20 17.17 -0.94 58 2 543 0
30DEC25 92.50 P 0.00 0.00 0.00 19.38 -0.92 59 0 28 0
30DEC25 95.00 P 0.00 0.00 0.00 21.68 -1.07 60 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 23.86 -1.28 57 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 26.32 -1.12 59 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 28.77 -1.14 62 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 31.25 -1.13 65 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 33.71 -1.10 66 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 36.22 -1.04 70 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 38.68 -0.96 71 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 41.17 -0.96 74 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 43.68 -1.00 77 0 0 -1
30DEC25 120.00 P 0.00 0.00 0.00 46.14 -1.01 79 0 0 0
29JAN26 49.00 P 0.21 0.23 0.21 0.16 -0.02 50 9 19 +7
29JAN26 50.00 P 0.00 0.00 0.00 0.20 -0.03 50 0 56 0
29JAN26 52.50 P 0.00 0.00 0.00 0.35 -0.04 50 0 25 0
29JAN26 55.00 P 0.00 0.00 0.00 0.54 -0.07 49 0 119 0
29JAN26 57.50 P 0.72 0.72 0.72 0.85 -0.10 49 1 60 -1
29JAN26 60.00 P 1.00 1.15 1.00 1.26 -0.14 49 6 111 0
29JAN26 62.50 P 1.55 1.55 1.55 1.79 -0.19 49 3 213 -1
29JAN26 65.00 P 2.18 2.39 2.10 2.46 -0.25 49 30 367 +5
29JAN26 67.50 P 0.00 0.00 0.00 3.27 -0.31 49 0 237 0
29JAN26 70.00 P 4.18 4.30 3.80 4.26 -0.37 49 5 1,781 0
29JAN26 72.50 P 5.60 5.60 5.60 5.49 -0.52 49 1 181 0
29JAN26 75.00 P 6.36 6.36 6.36 6.93 -0.64 50 1 915 0
29JAN26 77.50 P 0.00 0.00 0.00 8.56 -0.59 52 0 214 0
29JAN26 80.00 P 10.50 10.50 10.50 10.23 -0.62 52 1 183 0
29JAN26 82.50 P 0.00 0.00 0.00 12.02 -0.68 52 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 13.91 -0.76 53 0 610 0
29JAN26 87.50 P 0.00 0.00 0.00 15.93 -0.79 54 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 18.05 -0.83 55 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 20.22 -0.90 56 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 22.50 -0.91 58 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 24.83 -0.95 59 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 27.17 -0.98 61 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 29.48 -1.00 62 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 31.86 -0.90 63 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.25 -0.95 64 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 36.56 -1.05 64 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 38.98 -1.02 65 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 41.39 -1.01 65 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.84 -1.05 67 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 46.20 -1.16 65 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.40 -0.05 49 0 98 0
26FEB26 52.50 P 0.00 0.00 0.00 0.60 -0.11 48 0 31 0
26FEB26 55.00 P 0.00 0.00 0.00 0.90 -0.15 48 0 50 0
26FEB26 57.50 P 0.00 0.00 0.00 1.29 -0.20 48 0 83 0
26FEB26 60.00 P 0.00 0.00 0.00 1.80 -0.25 48 0 80 0
26FEB26 62.50 P 0.00 0.00 0.00 2.44 -0.27 48 0 164 0
26FEB26 65.00 P 2.68 3.04 2.68 3.20 -0.34 48 7 78 -1
26FEB26 67.50 P 3.65 3.65 3.65 4.08 -0.42 48 1 265 -1
26FEB26 70.00 P 5.10 5.10 4.80 5.12 -0.45 48 503 560 +499
26FEB26 72.50 P 6.97 6.97 6.13 6.42 -0.55 48 3 23 +2
26FEB26 75.00 P 0.00 0.00 0.00 7.83 -0.62 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.51 -0.67 50 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.15 -0.71 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 12.88 -0.78 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.74 -0.79 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.69 -0.85 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.72 -0.87 53 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 20.85 -0.91 54 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 23.03 -0.93 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.29 -0.97 56 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 27.59 -0.98 57 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.95 -1.01 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 32.00 P 0.10 0.10 0.10 0.01 0.00 50 6 15 +6
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 143 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 201 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 142 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.15 -0.04 48 0 299 0
30MAR26 43.00 P 0.00 0.00 0.00 0.18 -0.05 48 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.23 -0.06 48 0 348 0
30MAR26 45.00 P 0.00 0.00 0.00 0.28 -0.07 48 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.34 -0.08 48 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.41 -0.07 48 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.49 -0.07 48 0 32 0
30MAR26 49.00 P 0.64 0.64 0.64 0.58 -0.09 49 1 83 -1
30MAR26 50.00 P 0.00 0.00 0.00 0.65 -0.13 48 2 596 0
30MAR26 52.50 P 0.00 0.00 0.00 0.95 -0.17 48 0 120 0
30MAR26 55.00 P 1.10 1.15 1.10 1.33 -0.22 48 4 763 0
30MAR26 57.50 P 0.00 0.00 0.00 1.83 -0.24 48 0 250 0
30MAR26 60.00 P 0.00 0.00 0.00 2.43 -0.31 47 0 241 0
30MAR26 62.50 P 0.00 0.00 0.00 3.12 -0.39 47 0 521 0
30MAR26 65.00 P 0.00 0.00 0.00 3.96 -0.41 47 0 318 0
30MAR26 67.50 P 0.00 0.00 0.00 4.92 -0.47 47 0 135 0
30MAR26 70.00 P 0.00 0.00 0.00 5.95 -0.57 47 2 1,272 0
30MAR26 72.50 P 0.00 0.00 0.00 7.32 -0.58 48 0 210 0
30MAR26 75.00 P 0.00 0.00 0.00 8.83 -0.59 49 0 51 0
30MAR26 77.50 P 0.00 0.00 0.00 10.47 -0.63 50 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 12.09 -0.78 50 0 95 0
30MAR26 82.50 P 0.00 0.00 0.00 13.78 -0.81 50 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 15.61 -0.86 51 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 17.49 -0.88 51 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 19.49 -0.92 52 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 21.53 -0.93 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.66 -0.98 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.85 -0.98 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.08 -1.02 55 0 109 0
30MAR26 102.50 P 0.00 0.00 0.00 30.38 -1.02 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 32.70 -1.04 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.09 -1.05 58 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.50 -1.05 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 39.83 -1.03 61 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.17 -1.01 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 44.54 -0.98 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 46.79 -1.14 61 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 49.37 -0.89 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 51.62 -1.05 63 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 54.06 -1.05 64 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 56.46 -1.12 64 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 58.88 -1.10 64 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 61.29 -1.18 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 28 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 0.00 49 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 45 0
29JUN26 35.00 P 0.28 0.28 0.28 0.14 -0.02 48 2 19 -2
29JUN26 36.00 P 0.00 0.00 0.00 0.17 -0.03 47 0 97 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 -0.03 48 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 -0.04 48 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.03 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 -0.05 48 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.44 -0.06 48 0 35 0
29JUN26 42.00 P 0.54 0.54 0.54 0.50 -0.09 47 2 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.58 -0.06 47 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.67 -0.08 47 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.78 -0.09 47 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 0.90 -0.08 47 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.02 -0.10 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.17 -0.11 47 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.33 -0.11 47 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.48 -0.12 47 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 1.97 -0.16 47 0 127 0
29JUN26 55.00 P 0.00 0.00 0.00 2.51 -0.22 47 0 100 0
29JUN26 57.50 P 0.00 0.00 0.00 3.19 -0.22 47 0 201 0
29JUN26 60.00 P 0.00 0.00 0.00 3.94 -0.28 47 0 134 0
29JUN26 62.50 P 0.00 0.00 0.00 4.79 -0.29 47 0 152 0
29JUN26 65.00 P 0.00 0.00 0.00 5.75 -0.35 47 0 133 0
29JUN26 67.50 P 0.00 0.00 0.00 6.79 -0.36 46 0 100 0
29JUN26 70.00 P 0.00 0.00 0.00 7.94 -0.43 46 0 723 0
29JUN26 72.50 P 0.00 0.00 0.00 9.27 -0.44 47 0 301 0
29JUN26 75.00 P 10.20 10.20 10.20 10.83 -0.49 48 10 147 +2
29JUN26 77.50 P 0.00 0.00 0.00 12.38 -0.63 48 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 14.07 -0.68 49 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 15.86 -0.69 49 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 17.62 -0.67 50 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 19.46 -0.72 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.35 -0.73 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 23.27 -0.79 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 25.31 -0.81 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 27.38 -0.81 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.47 -0.87 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.66 -0.88 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.87 -0.89 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.10 -0.93 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.41 -0.95 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.74 -0.95 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.08 -0.97 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.43 -0.99 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.70 -1.00 57 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 50.03 -0.98 58 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.38 -1.01 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.75 -1.01 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.17 -1.05 60 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 59.59 -1.05 60 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 61.95 -1.12 60 0 45 0
29SEP26 43.00 P 0.00 0.00 0.00 1.13 -0.05 47 0 16 0
29SEP26 44.00 P 0.00 0.00 0.00 1.28 -0.07 47 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.45 -0.06 47 0 19 0
29SEP26 46.00 P 0.00 0.00 0.00 1.61 -0.07 47 0 32 0
29SEP26 47.00 P 0.00 0.00 0.00 1.78 -0.08 47 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 1.98 -0.09 47 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.20 -0.09 47 0 28 0
29SEP26 50.00 P 1.87 1.87 1.87 2.42 -0.09 47 1 112 -1
29SEP26 52.50 P 0.00 0.00 0.00 3.01 -0.13 47 0 30 0
29SEP26 55.00 P 3.09 3.09 3.01 3.71 -0.13 47 3 36 0
29SEP26 57.50 P 0.00 0.00 0.00 4.48 -0.18 47 0 21 0
29SEP26 60.00 P 4.89 4.89 4.89 5.35 -0.18 47 3 68 +3
29SEP26 62.50 P 0.00 0.00 0.00 6.28 -0.24 47 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 7.34 -0.24 47 0 107 0
29SEP26 67.50 P 0.00 0.00 0.00 8.41 -0.30 47 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 9.65 -0.31 47 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 10.96 -0.47 47 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 12.51 -0.50 47 0 11 0
29SEP26 77.50 P 13.55 13.55 13.55 14.13 -0.53 48 1 11 -1
29SEP26 80.00 P 0.00 0.00 0.00 15.79 -0.61 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 17.55 -0.64 49 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 19.39 -0.59 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.22 -0.54 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.07 -0.59 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 24.99 -0.59 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 26.91 -0.61 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 28.89 -0.68 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.96 -0.69 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 33.05 -0.69 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.15 -0.74 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.33 -0.77 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.54 -0.79 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 41.78 -0.79 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.02 -0.84 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.33 -0.87 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.67 -0.88 55 0 4 0
TOTAL PUT 1,746 44,814 +705
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$ 65.75
27NOV25 48.00 C 0.00 0.00 0.00 17.79 -1.56 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 16.79 -1.56 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 15.95 -1.40 101 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 13.40 -1.45 79 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 10.98 -1.38 73 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 8.52 -1.36 61 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 5.93 -1.43 40 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 3.79 -1.28 40 0 8 0
27NOV25 65.00 C 0.00 0.00 0.00 2.15 -1.07 41 0 242 0
27NOV25 67.50 C 1.27 1.37 0.85 1.06 -0.76 42 106 452 +51
27NOV25 70.00 C 0.56 0.56 0.34 0.45 -0.46 43 19 88 +13
27NOV25 72.50 C 0.25 0.25 0.14 0.17 -0.22 43 20 142 +10
27NOV25 75.00 C 0.11 0.11 0.06 0.06 -0.10 44 18 236 +18
27NOV25 77.50 C 0.04 0.04 0.04 0.02 -0.04 45 1 282 -1
27NOV25 80.00 C 0.04 0.04 0.03 0.01 -0.01 49 21 194 -21
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 196 0
27NOV25 85.00 C 0.02 0.02 0.02 0.01 0.00 62 3 186 -3
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 284 0
27NOV25 90.00 C 0.01 0.01 0.01 0.01 0.00 74 1 422 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 81 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 355 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 339 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 148 0
27NOV25 102.50 C 0.02 0.02 0.02 0.01 0.00 100 6 75 0
27NOV25 105.00 C 0.03 0.03 0.03 0.01 0.00 105 2 63 -2
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 152 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 119 0 75 0
30DEC25 43.00 C 0.00 0.00 0.00 23.02 -1.35 63 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.98 -1.41 54 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.82 -1.57 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 19.95 -1.47 41 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.96 -1.49 41 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.06 -1.40 50 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.08 -1.46 48 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.95 -1.62 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.51 -1.63 32 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.71 -0.74 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.17 -1.43 40 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.53 -0.83 44 0 0 0
30DEC25 62.50 C 5.87 5.87 5.87 5.56 -1.10 40 15 30 +15
30DEC25 65.00 C 0.00 0.00 0.00 4.13 -0.97 40 0 64 0
30DEC25 67.50 C 0.00 0.00 0.00 2.99 -0.83 40 0 159 0
30DEC25 70.00 C 2.19 2.40 2.07 2.11 -0.68 41 3 121 0
30DEC25 72.50 C 1.61 1.61 1.33 1.45 -0.56 41 43 553 +13
30DEC25 75.00 C 1.20 1.20 0.88 0.98 -0.46 41 25 261 +19
30DEC25 77.50 C 0.77 0.77 0.77 0.66 -0.33 41 5 422 0
30DEC25 80.00 C 0.48 0.51 0.39 0.42 -0.24 41 44 208 -14
30DEC25 82.50 C 0.00 0.00 0.00 0.26 -0.17 41 0 946 0
30DEC25 85.00 C 0.22 0.23 0.19 0.16 -0.12 41 20 511 0
30DEC25 87.50 C 0.00 0.00 0.00 0.10 -0.07 42 0 392 0
30DEC25 90.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 444 0
30DEC25 92.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 209 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JAN26 48.00 C 0.00 0.00 0.00 18.36 -1.69 45 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.37 -1.63 43 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.56 -1.55 46 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.46 -1.24 47 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.30 -1.22 45 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.03 -1.46 40 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.48 -0.97 43 0 0 0
29JAN26 62.50 C 6.53 6.53 6.53 6.84 -1.12 42 14 14 +14
29JAN26 65.00 C 0.00 0.00 0.00 5.50 -1.01 42 0 29 0
29JAN26 67.50 C 4.26 4.26 4.26 4.38 -0.91 42 15 15 +15
29JAN26 70.00 C 3.43 3.43 3.39 3.46 -0.80 42 14 78 +4
29JAN26 72.50 C 2.71 2.71 2.71 2.70 -0.71 43 1 828 0
29JAN26 75.00 C 2.12 2.14 2.12 2.09 -0.62 43 25 120 +25
29JAN26 77.50 C 1.62 1.62 1.62 1.60 -0.53 43 6 233 +6
29JAN26 80.00 C 1.22 1.26 1.17 1.19 -0.44 43 83 182 +48
29JAN26 82.50 C 0.00 0.00 0.00 0.88 -0.36 43 0 97 0
29JAN26 85.00 C 0.00 0.00 0.00 0.65 -0.28 43 0 62 0
29JAN26 87.50 C 0.00 0.00 0.00 0.47 -0.23 43 0 224 0
29JAN26 90.00 C 0.00 0.00 0.00 0.34 -0.18 43 0 167 0
29JAN26 92.50 C 0.00 0.00 0.00 0.24 -0.14 43 0 168 0
29JAN26 95.00 C 0.00 0.00 0.00 0.17 -0.11 43 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.12 -0.08 42 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.06 -0.05 43 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.66 -1.49 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.77 -1.48 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.40 -0.92 51 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.07 -1.13 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.49 -1.83 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.35 -1.12 46 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.29 -1.20 42 0 0 0
26FEB26 62.50 C 7.45 7.45 7.42 7.82 -1.09 42 143 143 +143
26FEB26 65.00 C 6.19 6.19 6.18 6.52 -1.01 42 55 70 +55
26FEB26 67.50 C 5.12 5.12 5.11 5.41 -0.91 43 35 35 +5
26FEB26 70.00 C 4.21 4.21 4.21 4.46 -0.84 43 15 50 0
26FEB26 72.50 C 0.00 0.00 0.00 3.67 -0.75 43 0 81 0
26FEB26 75.00 C 3.19 3.19 2.94 3.00 -0.68 43 21 248 +21
26FEB26 77.50 C 0.00 0.00 0.00 2.44 -0.61 43 0 40 0
26FEB26 80.00 C 0.00 0.00 0.00 1.95 -0.52 43 0 81 0
26FEB26 82.50 C 1.79 1.79 1.50 1.55 -0.44 43 30 45 +15
26FEB26 85.00 C 1.20 1.20 1.20 1.22 -0.38 43 10 15 +10
26FEB26 87.50 C 1.02 1.02 1.01 0.96 -0.31 43 45 105 +45
26FEB26 90.00 C 0.00 0.00 0.00 0.75 -0.26 43 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.58 -0.22 43 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.45 -0.18 43 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.35 -0.14 43 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.27 -0.12 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.57 -1.60 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.71 -1.55 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.16 -1.17 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.88 -1.54 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.49 -1.05 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.22 -1.42 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.51 -1.26 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.58 -1.42 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.61 -1.32 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.74 -1.29 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.41 -0.82 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.81 -0.79 47 0 196 0
30MAR26 62.50 C 0.00 0.00 0.00 9.05 -1.03 44 0 362 0
30MAR26 65.00 C 0.00 0.00 0.00 7.78 -0.99 44 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 6.66 -0.91 44 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 5.70 -0.86 44 0 538 0
30MAR26 72.50 C 0.00 0.00 0.00 4.88 -0.83 45 0 61 0
30MAR26 75.00 C 3.98 3.98 3.98 4.16 -0.74 45 5 125 +5
30MAR26 77.50 C 0.00 0.00 0.00 3.55 -0.66 45 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 2.99 -0.57 45 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 2.50 -0.50 45 0 70 0
30MAR26 85.00 C 0.00 0.00 0.00 2.08 -0.45 45 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.73 -0.39 45 0 104 0
30MAR26 90.00 C 0.00 0.00 0.00 1.43 -0.34 45 0 125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.19 -0.29 45 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 0.95 -0.28 45 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 0.81 -0.21 45 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.66 -0.19 45 0 239 0
30MAR26 102.50 C 0.00 0.00 0.00 0.53 -0.15 45 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.44 -0.12 45 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.36 -0.11 45 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.30 -0.08 45 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.24 -0.08 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.20 -0.07 45 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.16 -0.06 45 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 23.27 -1.00 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.94 -1.42 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.60 -0.97 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.16 -1.63 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.70 -1.31 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.59 -1.61 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.10 -1.00 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.60 -1.05 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.92 -1.10 45 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 12.51 -1.02 45 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 10.88 -1.24 43 0 3 0
29JUN26 65.00 C 0.00 0.00 0.00 9.72 -1.18 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 8.83 -0.96 45 0 16 0
29JUN26 70.00 C 0.00 0.00 0.00 7.89 -0.94 45 0 2,051 0
29JUN26 72.50 C 0.00 0.00 0.00 7.03 -0.83 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.28 -0.80 45 0 19 0
29JUN26 77.50 C 5.65 5.65 5.65 5.62 -0.74 45 3 18 0
29JUN26 80.00 C 0.00 0.00 0.00 5.00 -0.71 46 0 1 0
29JUN26 82.50 C 0.00 0.00 0.00 4.47 -0.63 46 0 32 0
29JUN26 85.00 C 0.00 0.00 0.00 3.96 -0.59 46 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 3.48 -0.55 46 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 3.08 -0.48 46 0 46 0
29JUN26 92.50 C 0.00 0.00 0.00 2.69 -0.48 46 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 2.31 -0.47 45 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 2.10 -0.37 46 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.82 -0.37 45 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.62 -0.29 46 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 1.38 -0.32 45 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 1.19 -0.27 45 0 9 0
29JUN26 110.00 C 0.00 0.00 0.00 1.06 -0.21 45 0 161 0
29JUN26 112.50 C 0.00 0.00 0.00 0.93 -0.20 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.41 -1.57 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.79 -1.37 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.24 -1.25 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.07 -0.78 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.44 -0.58 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.72 -1.06 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.14 -1.28 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.02 -1.08 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.93 -1.01 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.91 -0.97 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.98 -0.91 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.13 -0.88 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.36 -0.82 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.64 -0.79 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.01 -0.74 46 0 45 0
29SEP26 82.50 C 0.00 0.00 0.00 6.40 -0.75 46 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 5.84 -0.73 46 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 5.34 -0.64 46 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.84 -0.64 46 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 4.38 -0.61 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.01 -0.52 46 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.64 -0.52 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.27 -0.52 46 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 3.00 -0.42 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.73 -0.41 46 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 2.39 -0.49 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.17 -0.44 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.99 -0.37 46 0 4 0
TOTAL CALL 872 19,457 +509
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 68 0 76 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
27NOV25 55.00 P 0.08 0.08 0.08 0.01 0.00 46 15 89 0
27NOV25 57.50 P 0.14 0.16 0.14 0.04 +0.01 43 7 101 0
27NOV25 60.00 P 0.28 0.37 0.28 0.18 +0.07 43 58 132 +56
27NOV25 62.50 P 0.50 0.85 0.50 0.59 +0.22 44 39 239 -8
27NOV25 65.00 P 1.35 1.90 1.30 1.45 +0.46 44 57 670 +28
27NOV25 67.50 P 2.60 3.24 2.60 2.87 +0.79 45 7 713 -4
27NOV25 70.00 P 3.90 5.30 3.90 4.79 +1.11 47 8 346 0
27NOV25 72.50 P 7.60 7.60 7.60 7.08 +1.36 54 1 292 0
27NOV25 75.00 P 10.58 10.58 9.50 9.50 +1.69 62 6 555 -6
27NOV25 77.50 P 0.00 0.00 0.00 12.08 +1.55 78 0 139 -23
27NOV25 80.00 P 14.97 14.97 14.97 14.25 +1.49 0 1 359 -2
27NOV25 82.50 P 0.00 0.00 0.00 16.75 +1.51 0 0 145 -5
27NOV25 85.00 P 0.00 0.00 0.00 19.50 +1.62 103 0 53 -22
27NOV25 87.50 P 0.00 0.00 0.00 21.75 +1.38 0 0 43 0
27NOV25 90.00 P 0.00 0.00 0.00 24.45 +1.57 116 0 15 0
27NOV25 92.50 P 0.00 0.00 0.00 26.91 +1.55 120 0 13 0
27NOV25 95.00 P 0.00 0.00 0.00 29.25 +1.39 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 31.75 +1.39 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 34.25 +1.42 0 0 120 0
27NOV25 102.50 P 0.00 0.00 0.00 36.75 +1.39 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 39.25 +1.21 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 42.21 +1.83 190 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 44.25 +1.41 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 46.75 +1.41 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 12 0
30DEC25 49.00 P 0.18 0.18 0.18 0.05 +0.01 41 10 31 +10
30DEC25 50.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 69 0
30DEC25 52.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 97 0
30DEC25 55.00 P 0.50 0.50 0.50 0.40 +0.08 41 2 169 +2
30DEC25 57.50 P 1.03 1.04 1.03 0.78 +0.15 42 21 266 +20
30DEC25 60.00 P 1.29 1.66 1.29 1.36 +0.26 42 31 626 +20
30DEC25 62.50 P 2.02 2.54 2.02 2.19 +0.37 42 171 362 +60
30DEC25 65.00 P 3.10 3.70 3.10 3.28 +0.53 42 113 344 -66
30DEC25 67.50 P 4.40 5.00 4.40 4.66 +0.67 42 66 245 -15
30DEC25 70.00 P 5.87 6.60 5.87 6.27 +0.79 43 16 731 -15
30DEC25 72.50 P 8.50 8.50 8.50 7.75 +0.54 38 1 138 0
30DEC25 75.00 P 0.00 0.00 0.00 10.21 +1.15 44 0 336 0
30DEC25 77.50 P 12.04 12.86 12.04 12.08 +0.82 39 19 67 +3
30DEC25 80.00 P 0.00 0.00 0.00 14.89 +1.38 51 0 870 0
30DEC25 82.50 P 0.00 0.00 0.00 16.90 +1.26 44 0 236 0
30DEC25 85.00 P 0.00 0.00 0.00 19.50 +1.46 52 0 183 0
30DEC25 87.50 P 22.18 22.18 22.18 22.28 +1.81 64 1 71 -1
30DEC25 90.00 P 0.00 0.00 0.00 24.45 +1.51 58 0 74 -13
30DEC25 92.50 P 0.00 0.00 0.00 27.46 +2.06 77 0 75 0
30DEC25 95.00 P 0.00 0.00 0.00 29.30 +1.41 58 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 31.75 +0.77 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 34.30 +0.89 65 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 36.80 +0.97 68 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 39.25 +1.21 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.21 +1.83 93 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 44.29 +1.41 76 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 46.75 +1.37 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.25 +1.40 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.03 +1.83 99 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 17 0
29JAN26 49.00 P 0.00 0.00 0.00 0.27 +0.04 43 0 31 0
29JAN26 50.00 P 0.00 0.00 0.00 0.35 +0.05 43 0 0 0
29JAN26 52.50 P 0.81 0.81 0.81 0.62 +0.08 43 1 12 +1
29JAN26 55.00 P 0.00 0.00 0.00 1.03 +0.13 43 0 82 0
29JAN26 57.50 P 1.70 1.70 1.70 1.61 +0.21 43 1 55 0
29JAN26 60.00 P 2.26 2.54 2.24 2.38 +0.30 43 132 137 +58
29JAN26 62.50 P 3.14 3.59 3.14 3.30 +0.35 43 133 220 +75
29JAN26 65.00 P 4.30 4.81 4.28 4.47 +0.49 43 152 174 +88
29JAN26 67.50 P 0.00 0.00 0.00 5.83 +0.60 43 0 560 0
29JAN26 70.00 P 0.00 0.00 0.00 7.40 +0.67 43 0 686 0
29JAN26 72.50 P 0.00 0.00 0.00 9.29 +0.93 45 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 10.68 +0.79 40 0 420 0
29JAN26 77.50 P 0.00 0.00 0.00 12.51 +0.39 38 0 94 0
29JAN26 80.00 P 0.00 0.00 0.00 15.03 +1.05 43 0 104 0
29JAN26 82.50 P 0.00 0.00 0.00 17.30 +1.03 43 0 131 0
29JAN26 85.00 P 0.00 0.00 0.00 19.75 +1.26 47 0 122 0
29JAN26 87.50 P 0.00 0.00 0.00 22.28 +1.43 51 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 25.04 +2.10 59 0 35 0
29JAN26 92.50 P 0.00 0.00 0.00 27.46 +2.06 61 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 29.30 +1.35 48 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.99 +1.01 57 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.54 +1.13 62 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.99 +1.16 63 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.29 +1.25 58 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.21 +1.80 74 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.53 +1.64 72 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.77 +1.35 63 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.45 +0.05 43 0 0 0
26FEB26 49.00 P 0.73 0.73 0.73 0.56 +0.07 43 15 76 +15
26FEB26 50.00 P 0.83 0.84 0.83 0.67 +0.07 43 65 126 +45
26FEB26 52.50 P 1.19 1.25 1.19 1.07 +0.12 43 40 141 +25
26FEB26 55.00 P 1.69 1.73 1.69 1.60 +0.17 43 35 141 +35
26FEB26 57.50 P 2.48 2.48 2.48 2.29 +0.23 44 20 61 0
26FEB26 60.00 P 2.95 3.23 2.95 3.11 +0.32 43 136 246 +136
26FEB26 62.50 P 3.92 4.28 3.92 4.11 +0.39 43 143 309 +98
26FEB26 65.00 P 5.00 5.52 5.00 5.31 +0.48 43 42 207 +41
26FEB26 67.50 P 7.07 7.07 6.71 6.69 +0.57 43 30 627 +6
26FEB26 70.00 P 0.00 0.00 0.00 8.24 +0.67 44 0 209 0
26FEB26 72.50 P 0.00 0.00 0.00 10.00 +0.86 44 0 68 0
26FEB26 75.00 P 0.00 0.00 0.00 11.50 +0.58 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.46 +0.55 42 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.82 +0.89 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.36 +0.32 39 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.75 +0.74 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.28 +1.08 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.04 +1.52 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.46 +1.65 53 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.31 +0.93 43 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.99 +1.01 51 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.54 +1.13 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.33 +0.04 45 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.41 +0.05 45 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.50 +0.06 45 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.61 +0.08 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.73 +0.09 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.87 +0.11 45 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 1.03 +0.13 45 0 0 0
30MAR26 50.00 P 1.38 1.38 1.38 1.19 +0.13 45 15 58 0
30MAR26 52.50 P 0.00 0.00 0.00 1.71 +0.18 45 0 47 0
30MAR26 55.00 P 2.51 2.51 2.51 2.38 +0.25 45 15 128 +15
30MAR26 57.50 P 0.00 0.00 0.00 3.16 +0.30 45 0 116 0
30MAR26 60.00 P 4.14 4.14 4.04 4.04 +0.51 45 46 403 +46
30MAR26 62.50 P 5.17 5.17 5.17 5.13 +0.41 45 15 636 0
30MAR26 65.00 P 6.48 6.48 6.48 6.41 +0.55 45 45 541 0
30MAR26 67.50 P 0.00 0.00 0.00 7.75 +0.64 45 0 238 0
30MAR26 70.00 P 0.00 0.00 0.00 9.29 +0.65 45 0 1,204 0
30MAR26 72.50 P 0.00 0.00 0.00 10.86 +0.65 45 0 189 0
30MAR26 75.00 P 0.00 0.00 0.00 12.73 +0.81 46 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 14.54 +0.81 46 0 386 0
30MAR26 80.00 P 0.00 0.00 0.00 16.55 +0.93 46 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 18.36 +0.76 44 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 20.50 +0.85 45 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 22.30 +0.81 40 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 25.04 +0.97 46 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 27.46 +1.15 48 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 29.47 +0.86 43 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.48 +1.50 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.54 +1.13 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 37.35 +1.52 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 39.29 +1.25 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.21 +1.69 58 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.53 +1.57 57 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 46.93 +1.51 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.52 +1.65 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.03 +1.69 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.35 +0.11 46 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 1.53 +0.13 45 0 1 0
29JUN26 47.00 P 1.86 1.86 1.86 1.75 +0.16 46 1 4 +1
29JUN26 48.00 P 0.00 0.00 0.00 1.97 +0.16 46 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 2.20 +0.17 46 0 16 0
29JUN26 50.00 P 0.00 0.00 0.00 2.43 +0.17 45 0 9 0
29JUN26 52.50 P 3.16 3.16 3.16 3.19 +0.28 46 15 16 +13
29JUN26 55.00 P 4.04 4.04 4.04 3.97 +0.31 45 1 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.90 +0.35 45 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 5.95 +0.42 45 0 135 0
29JUN26 62.50 P 0.00 0.00 0.00 7.12 +0.47 45 0 128 0
29JUN26 65.00 P 0.00 0.00 0.00 8.43 +0.53 45 0 101 0
29JUN26 67.50 P 0.00 0.00 0.00 9.86 +0.63 45 0 89 0
29JUN26 70.00 P 0.00 0.00 0.00 11.35 +0.67 45 0 166 0
29JUN26 72.50 P 0.00 0.00 0.00 12.56 +0.31 43 0 124 0
29JUN26 75.00 P 14.50 14.50 14.50 14.57 +0.91 45 1 52 +1
29JUN26 77.50 P 0.00 0.00 0.00 16.50 +0.82 46 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 18.13 +0.65 45 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 19.87 +0.44 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.15 +0.51 46 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 24.15 +0.75 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.37 +0.94 46 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.31 +1.03 45 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.20 +0.55 43 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.66 +0.89 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.95 +0.83 45 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 37.39 +0.98 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.55 +0.97 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.37 +1.60 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.60 +1.45 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.06 +1.45 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.99 +0.20 46 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 3.32 +0.30 46 0 3 0
29SEP26 50.00 P 3.48 3.48 3.48 3.61 +0.29 46 2 17 +2
29SEP26 52.50 P 0.00 0.00 0.00 4.41 +0.29 46 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 5.33 +0.33 46 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 6.38 +0.49 46 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 7.53 +0.56 46 0 814 0
29SEP26 62.50 P 0.00 0.00 0.00 8.77 +0.60 46 0 59 0
29SEP26 65.00 P 0.00 0.00 0.00 10.04 +0.59 46 0 660 0
29SEP26 67.50 P 0.00 0.00 0.00 11.48 +0.58 46 0 41 0
29SEP26 70.00 P 0.00 0.00 0.00 13.04 +0.64 46 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 14.35 +0.45 45 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 16.30 +0.77 46 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 18.02 +0.65 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.82 +0.76 46 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.59 +0.69 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.68 +0.87 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.30 +0.52 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.73 +0.99 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.29 +0.54 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.25 +1.29 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.09 +1.15 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.23 +1.37 48 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.71 +1.45 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.98 +1.78 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.13 +1.71 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.45 +1.77 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.89 +1.22 51 0 0 0
TOTAL PUT 1,751 23,028 +720
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.44
27NOV25 13.50 C 0.00 0.00 0.00 6.95 -0.66 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.45 -0.66 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 5.95 -0.66 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.45 -0.66 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 4.95 -0.67 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.45 -0.67 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.95 -0.67 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.45 -0.67 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 2.96 -0.66 43 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 2.46 -0.66 35 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 1.96 -0.66 28 0 29 0
27NOV25 19.00 C 0.00 0.00 0.00 1.47 -0.65 26 0 130 0
27NOV25 19.50 C 0.00 0.00 0.00 1.00 -0.63 25 0 1,556 0
27NOV25 20.00 C 0.00 0.00 0.00 0.58 -0.59 23 0 239 0
27NOV25 21.00 C 0.17 0.17 0.17 0.13 -0.30 25 15 75 +15
27NOV25 22.00 C 0.04 0.04 0.03 0.02 -0.08 28 30 228 +30
27NOV25 23.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.95 -0.70 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.45 -0.70 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.95 -0.71 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.46 -0.70 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.95 -0.71 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.45 -0.71 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.97 -0.69 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.46 -0.71 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.96 -0.66 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.51 -0.68 19 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.02 -0.60 22 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.54 -0.65 22 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 2.08 -0.63 23 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 1.65 -0.60 23 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 1.24 -0.58 22 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 0.90 -0.49 22 0 200 0
30DEC25 21.00 C 0.00 0.00 0.00 0.42 -0.35 22 0 110 0
30DEC25 22.00 C 0.00 0.00 0.00 0.17 -0.20 23 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.06 -0.10 23 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.52 -0.68 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.03 -0.63 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.56 -0.60 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.02 -0.64 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.53 -0.64 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.10 -0.53 29 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.63 -0.56 28 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.12 -0.58 24 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.66 -0.62 23 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.24 -0.58 23 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.84 -0.55 23 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.44 -0.54 22 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 1.14 -0.46 22 0 40 0
29JAN26 21.00 C 0.00 0.00 0.00 0.66 -0.33 23 0 13 0
29JAN26 22.00 C 0.00 0.00 0.00 0.35 -0.22 23 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.18 -0.13 24 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.08 -0.07 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.59 -0.64 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.11 -0.63 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.66 -0.59 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.17 -0.60 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.67 -0.63 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.21 -0.62 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.77 -0.58 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.37 -0.56 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.99 -0.53 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.65 -0.48 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.30 -0.48 22 0 101 0
26FEB26 21.00 C 0.00 0.00 0.00 0.82 -0.33 22 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.49 -0.23 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.29 -0.16 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.15 -0.10 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.10 -0.63 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.62 -0.62 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.12 -0.63 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.63 -0.63 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.15 -0.62 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.67 -0.60 29 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.18 -0.63 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.71 -0.63 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.25 -0.59 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.80 -0.58 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.37 -0.56 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.94 -0.55 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.55 -0.55 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.20 -0.51 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.87 -0.48 24 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.53 -0.55 23 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 1.09 -0.33 24 0 385 0
30MAR26 22.00 C 0.00 0.00 0.00 0.71 -0.28 24 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.47 -0.20 25 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.29 -0.15 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.17 -0.10 25 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.26 -0.63 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.82 -0.58 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.35 -0.58 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.84 -0.62 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.38 -0.62 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.94 -0.60 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.50 -0.57 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.08 -0.55 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.61 -0.60 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.23 -0.58 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.87 -0.52 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.53 -0.50 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.22 -0.47 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.97 -0.40 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.45 -0.41 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 1.06 -0.30 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.78 -0.23 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.55 -0.19 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.38 -0.14 25 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 0.26 -0.10 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.08 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.27 -0.62 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.82 -0.59 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.35 -0.60 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.91 -0.56 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.42 -0.60 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.02 -0.55 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.59 -0.53 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.17 -0.52 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.77 -0.50 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.29 -0.64 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.95 -0.53 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.62 -0.52 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.33 -0.48 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 2.02 -0.49 24 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.59 -0.35 24 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.21 -0.33 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.94 -0.28 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 -0.23 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 -0.20 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.37 -0.16 24 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 -0.12 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.09 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.07 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 -0.05 24 0 0 0
TOTAL CALL 45 6,329 +45
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 15.50 P 0.01 0.01 0.01 0.01 0.00 79 5 8 -3
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.02 0.02 0.02 0.01 0.00 55 20 60 -20
27NOV25 17.50 P 0.03 0.03 0.03 0.01 0.00 48 20 114 -4
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 199 0
27NOV25 18.50 P 0.03 0.03 0.03 0.01 0.00 33 20 107 -10
27NOV25 19.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 0.05 +0.04 26 0 2,021 0
27NOV25 20.00 P 0.00 0.00 0.00 0.15 +0.10 25 0 100 0
27NOV25 21.00 P 0.54 0.76 0.54 0.69 +0.36 27 20 333 +15
27NOV25 22.00 P 0.00 0.00 0.00 1.56 +0.55 0 0 45 0
27NOV25 23.00 P 0.00 0.00 0.00 2.56 +0.66 0 0 29 0
27NOV25 24.00 P 0.00 0.00 0.00 3.56 +0.66 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.64 +0.74 86 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.63 +0.66 96 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.63 +0.66 108 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.64 +0.70 121 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.63 +0.69 129 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.63 +0.66 139 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
30DEC25 17.50 P 0.05 0.05 0.05 0.02 +0.01 25 20 234 0
30DEC25 18.00 P 0.06 0.06 0.06 0.03 +0.01 23 40 408 +40
30DEC25 18.50 P 0.00 0.00 0.00 0.07 +0.03 23 0 245 0
30DEC25 19.00 P 0.15 0.16 0.15 0.14 +0.06 23 87 433 +45
30DEC25 19.50 P 0.20 0.28 0.20 0.25 +0.10 23 50 120 +11
30DEC25 20.00 P 0.45 0.45 0.45 0.42 +0.16 23 17 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.95 +0.32 24 0 232 0
30DEC25 22.00 P 0.00 0.00 0.00 1.67 +0.44 23 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.57 +0.58 22 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.63 +0.72 36 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.64 +0.64 43 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.63 +0.64 48 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.63 +0.64 54 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.64 +0.65 61 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.63 +0.64 65 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.63 +0.64 70 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.61 +0.62 71 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.06 +0.03 24 0 38 0
29JAN26 18.00 P 0.12 0.12 0.12 0.10 +0.05 23 30 80 +30
29JAN26 18.50 P 0.00 0.00 0.00 0.18 +0.09 24 0 129 0
29JAN26 19.00 P 0.00 0.00 0.00 0.28 +0.12 24 0 55 0
29JAN26 19.50 P 0.00 0.00 0.00 0.43 +0.18 24 0 121 0
29JAN26 20.00 P 0.51 0.60 0.51 0.62 +0.23 24 16 16 +16
29JAN26 21.00 P 0.00 0.00 0.00 1.15 +0.37 24 0 15 0
29JAN26 22.00 P 0.00 0.00 0.00 1.80 +0.42 23 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.63 +0.49 23 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.63 +0.69 29 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.64 +0.64 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.63 +0.64 39 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.63 +0.64 44 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.64 +0.65 49 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.63 +0.64 52 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.63 +0.64 56 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.11 +0.05 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.17 +0.07 24 0 30 0
26FEB26 18.50 P 0.00 0.00 0.00 0.26 +0.10 24 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.38 +0.14 23 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.54 +0.18 24 0 15 0
26FEB26 20.00 P 0.00 0.00 0.00 0.74 +0.23 24 0 102 0
26FEB26 21.00 P 0.00 0.00 0.00 1.27 +0.35 24 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 1.89 +0.39 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.69 +0.52 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.63 +0.64 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.64 +0.64 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.63 +0.64 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.63 +0.64 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.64 +0.65 43 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.63 +0.64 46 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.63 +0.64 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 9 0
30MAR26 16.50 P 0.16 0.16 0.16 0.08 +0.03 25 3 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.13 +0.05 25 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.19 +0.06 25 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.28 +0.09 25 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.39 +0.11 25 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.54 +0.15 25 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.71 +0.20 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.93 +0.24 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.41 +0.30 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.05 +0.40 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.80 +0.48 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.68 +0.57 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.64 +0.59 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.63 +0.64 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.63 +0.64 35 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.64 +0.65 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.63 +0.64 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.63 +0.64 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 +0.05 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 +0.06 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.31 +0.08 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.42 +0.11 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.54 +0.13 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.69 +0.16 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.84 +0.16 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.02 +0.21 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.23 +0.18 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.47 +0.21 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.09 +0.40 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.74 +0.41 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.47 +0.45 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.17 +0.46 22 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.03 +0.51 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.90 +0.48 20 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.82 +0.50 18 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.80 +0.57 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.74 +0.58 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.70 +0.61 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 +0.04 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 +0.05 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 +0.07 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 +0.08 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.55 +0.10 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.70 +0.13 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.86 +0.14 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.05 +0.18 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.26 +0.22 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.50 +0.25 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.74 +0.30 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.27 +0.32 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.92 +0.36 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.68 +0.44 25 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.47 +0.48 25 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.26 +0.47 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.13 +0.47 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.01 +0.52 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.97 +0.55 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.86 +0.52 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.81 +0.54 25 0 0 0
TOTAL PUT 348 7,430 +120
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$ 1.30
30DEC25 0.85 C 0.00 0.00 0.00 0.46 -0.05 79 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.41 -0.05 69 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.37 -0.04 77 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.32 -0.05 67 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.28 -0.05 68 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.25 -0.04 75 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.21 -0.04 70 0 1 0
30DEC25 1.20 C 0.00 0.00 0.00 0.18 -0.04 71 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.15 -0.03 70 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.12 -0.03 66 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.10 -0.03 67 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.09 -0.02 72 0 4 0
30DEC25 1.45 C 0.00 0.00 0.00 0.07 -0.03 69 0 11 0
30DEC25 1.50 C 0.00 0.00 0.00 0.06 -0.02 71 0 224 0
30DEC25 1.55 C 0.00 0.00 0.00 0.05 -0.02 72 0 67 0
30DEC25 1.60 C 0.00 0.00 0.00 0.04 -0.02 72 0 44 0
30DEC25 1.65 C 0.03 0.03 0.03 0.03 -0.02 70 5 536 -5
30DEC25 1.70 C 0.00 0.00 0.00 0.02 -0.02 66 0 835 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 -0.02 59 0 87 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 -0.01 63 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 67 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 75 0 132 0
30DEC25 2.00 C 0.02 0.02 0.02 0.01 0.00 78 10 842 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 85 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 97 0 731 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 102 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 113 0 806 0
30DEC25 2.70 C 0.01 0.01 0.01 0.01 0.00 117 100 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 122 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 130 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 134 0 62 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 141 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 158 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.51 -0.04 80 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.47 -0.05 78 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.44 -0.04 80 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.41 -0.04 81 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.38 -0.03 81 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.35 -0.03 80 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.32 -0.04 78 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.30 -0.03 80 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.27 -0.04 78 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.25 -0.03 78 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.23 -0.03 78 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.21 -0.03 78 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.19 -0.03 77 0 7 0
30MAR26 1.50 C 0.00 0.00 0.00 0.18 -0.02 78 0 201 0
30MAR26 1.55 C 0.00 0.00 0.00 0.16 -0.03 77 0 11 0
30MAR26 1.60 C 0.00 0.00 0.00 0.15 -0.03 78 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.14 -0.03 78 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.13 -0.03 79 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.12 -0.02 79 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.11 -0.02 79 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.10 -0.02 78 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.09 -0.02 78 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.08 -0.02 77 0 0 0
30MAR26 2.00 C 0.10 0.10 0.10 0.07 -0.02 75 1 21 +1
30MAR26 2.10 C 0.00 0.00 0.00 0.06 -0.02 76 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.05 -0.02 76 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.04 -0.02 75 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.03 -0.02 73 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.02 -0.02 69 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.47 -0.03 80 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.44 -0.04 79 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.41 -0.04 78 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.39 -0.04 79 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.37 -0.03 79 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.35 -0.03 80 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.33 -0.03 80 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.31 -0.03 79 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.29 -0.03 79 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.27 -0.03 78 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.26 -0.03 79 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.24 -0.03 78 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.23 -0.03 79 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.22 -0.02 79 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.21 -0.02 80 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.19 -0.03 78 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.18 -0.03 78 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.17 -0.02 78 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.16 -0.02 78 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.15 -0.02 77 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.14 -0.02 77 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.13 -0.02 78 0 0 0
TOTAL CALL 116 11,024 -4
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 87 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.03 +0.01 72 0 55 0
30DEC25 1.10 P 0.00 0.00 0.00 0.05 +0.02 78 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.06 +0.01 73 0 1 0
30DEC25 1.20 P 0.07 0.07 0.07 0.07 +0.01 68 3 36 +3
30DEC25 1.25 P 0.08 0.09 0.08 0.09 +0.01 67 110 341 +110
30DEC25 1.30 P 0.00 0.00 0.00 0.13 +0.02 75 0 740 0
30DEC25 1.35 P 0.00 0.00 0.00 0.16 +0.03 76 0 558 0
30DEC25 1.40 P 0.00 0.00 0.00 0.19 +0.03 75 0 244 0
30DEC25 1.45 P 0.00 0.00 0.00 0.22 +0.03 73 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.25 +0.02 68 0 282 0
30DEC25 1.55 P 0.00 0.00 0.00 0.29 +0.03 69 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.33 +0.03 68 0 57 0
30DEC25 1.65 P 0.00 0.00 0.00 0.38 +0.04 74 0 93 0
30DEC25 1.70 P 0.00 0.00 0.00 0.42 +0.04 71 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.46 +0.04 65 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.51 +0.04 70 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.56 +0.05 74 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.61 +0.05 78 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.70 +0.05 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.80 +0.05 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.90 +0.05 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.10 +0.05 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.05 +0.01 80 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.07 +0.02 83 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.08 +0.01 81 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.09 0.00 77 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.11 0.00 78 0 50 0
30MAR26 1.10 P 0.00 0.00 0.00 0.14 +0.01 81 0 36 0
30MAR26 1.15 P 0.00 0.00 0.00 0.16 +0.01 80 0 0 0
30MAR26 1.20 P 0.18 0.18 0.18 0.19 +0.02 82 10 377 +10
30MAR26 1.25 P 0.00 0.00 0.00 0.22 +0.02 83 0 16 0
30MAR26 1.30 P 0.25 0.25 0.25 0.24 +0.02 80 35 95 +35
30MAR26 1.35 P 0.00 0.00 0.00 0.28 +0.03 83 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.31 +0.03 83 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.33 +0.01 79 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.37 +0.02 80 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.40 +0.03 79 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.44 +0.03 80 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.47 +0.03 77 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.51 +0.03 78 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.55 +0.03 78 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.59 +0.03 78 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.63 +0.03 78 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.67 +0.03 77 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.74 +0.04 87 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.76 +0.04 79 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.85 +0.04 80 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 +0.04 80 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.03 +0.04 79 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.12 +0.04 77 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.22 +0.05 81 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.31 +0.04 77 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.41 +0.05 80 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.51 +0.05 83 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.90 +0.05 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 +0.02 80 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.17 +0.01 79 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 +0.01 78 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 +0.02 80 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 +0.01 77 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 +0.01 78 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 +0.02 78 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 +0.02 78 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 +0.03 80 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 +0.02 79 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.43 +0.02 78 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.47 +0.03 80 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.50 +0.02 78 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 +0.03 79 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.58 +0.03 80 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 +0.02 78 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.65 +0.02 78 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.69 +0.03 78 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.73 +0.03 78 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.77 +0.03 78 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.82 +0.04 80 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.90 +0.03 79 0 0 0
TOTAL PUT 158 6,606 +158
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 68.10
27NOV25 47.00 C 0.00 0.00 0.00 21.14 -1.46 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 20.14 -1.70 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 19.14 -1.46 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 18.14 -1.69 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 15.65 -1.45 59 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 13.15 -1.45 46 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 10.65 -1.82 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 8.15 -1.46 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 5.62 -1.69 0 0 18 0
27NOV25 65.00 C 0.00 0.00 0.00 3.24 -1.39 21 0 90 0
27NOV25 67.50 C 1.82 1.83 1.19 1.24 -1.02 20 72 282 -11
27NOV25 70.00 C 0.00 0.00 0.00 0.27 -0.46 21 0 70 0
27NOV25 72.50 C 0.00 0.00 0.00 0.04 -0.09 22 0 28 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 23.28 -1.46 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 22.19 -1.55 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.29 -1.68 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.30 -1.79 36 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.50 -1.45 57 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.30 -1.53 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.81 -1.78 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.32 -1.46 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.71 -1.76 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.16 -1.84 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.88 -1.68 13 0 46 0
30DEC25 65.00 C 0.00 0.00 0.00 3.76 -1.22 16 0 56 0
30DEC25 67.50 C 0.00 0.00 0.00 2.13 -0.90 18 0 46 0
30DEC25 70.00 C 0.00 0.00 0.00 1.03 -0.58 18 0 664 0
30DEC25 72.50 C 0.00 0.00 0.00 0.43 -0.31 18 0 23 0
30DEC25 75.00 C 0.00 0.00 0.00 0.15 -0.15 18 0 43 0
30DEC25 77.50 C 0.00 0.00 0.00 0.05 -0.05 19 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.43 -1.54 27 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.43 -1.70 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.50 -1.45 35 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.45 -1.45 22 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.04 -1.65 30 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.62 -1.32 28 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.04 -1.74 19 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.60 -1.66 17 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 6.63 -1.32 22 0 75 0
29JAN26 65.00 C 0.00 0.00 0.00 4.35 -1.15 18 0 125 0
29JAN26 67.50 C 0.00 0.00 0.00 2.81 -0.86 18 0 60 0
29JAN26 70.00 C 0.00 0.00 0.00 1.68 -0.61 19 0 15 0
29JAN26 72.50 C 0.99 0.99 0.99 0.92 -0.39 19 2 21 +2
29JAN26 75.00 C 0.00 0.00 0.00 0.46 -0.23 19 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.21 -0.14 19 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.10 -0.06 19 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 23 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.56 -1.45 25 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.56 -1.57 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.57 -1.82 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.45 -2.05 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.12 -1.57 20 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.66 -1.81 19 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.04 -1.74 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.89 -1.68 18 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.79 -1.49 19 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 4.83 -1.12 18 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 3.29 -0.89 18 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 2.14 -0.65 18 0 74 0
26FEB26 72.50 C 0.00 0.00 0.00 1.31 -0.47 19 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.75 -0.32 19 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.41 -0.19 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.22 -0.11 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.11 -0.06 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.28 -2.23 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.26 -1.95 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.56 -1.45 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.56 -1.57 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.57 -1.92 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.45 -2.05 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.17 -1.96 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.72 -2.01 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.47 -1.40 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.23 -1.34 18 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 7.23 -1.54 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 5.38 -1.22 19 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 4.00 -0.96 19 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 2.80 -0.78 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.83 -0.67 19 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 1.18 -0.45 19 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 0.74 -0.32 19 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.44 -0.22 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.27 -0.13 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.15 -0.09 19 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 -0.05 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.68 -1.62 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.76 -1.37 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.03 -1.46 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.74 -1.76 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.34 -1.86 18 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.01 -1.79 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.71 -1.32 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.62 -1.59 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.62 -1.19 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 6.00 -0.99 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.38 -1.10 19 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.21 -0.97 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 2.37 -0.75 20 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 1.67 -0.55 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 1.11 -0.49 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.77 -0.37 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.50 -0.29 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.34 -0.21 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.22 -0.15 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.14 -0.12 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 -0.09 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.06 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.77 -1.53 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.88 -1.25 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.03 -1.46 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.87 -1.63 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.54 -1.66 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.26 -1.54 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.09 -1.15 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.12 -1.09 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.31 -0.95 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.91 -1.01 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.61 -0.89 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.51 -0.78 21 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 3.48 -0.80 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.74 -0.58 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.13 -0.51 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.66 -0.41 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.32 -0.28 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.98 -0.27 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.73 -0.23 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.55 -0.20 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.41 -0.14 21 0 0 0
TOTAL CALL 74 2,028 -9
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 284 0
27NOV25 65.00 P 0.07 0.08 0.07 0.08 +0.06 21 28 345 +8
27NOV25 67.50 P 0.00 0.00 0.00 0.64 +0.41 21 0 98 0
27NOV25 70.00 P 1.52 2.24 1.52 2.20 +1.03 23 163 36 -17
27NOV25 72.50 P 0.00 0.00 0.00 4.54 +1.42 31 0 2 0
27NOV25 75.00 P 0.00 0.00 0.00 7.11 +1.66 47 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 9.68 +1.73 62 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 12.26 +1.81 78 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 14.83 +1.88 92 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 17.41 +1.53 106 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.98 +2.03 120 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 22.56 +1.50 134 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 25.13 +1.49 146 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 27.32 +1.87 138 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.15 +0.08 18 0 112 0
30DEC25 65.00 P 0.00 0.00 0.00 0.53 +0.25 18 0 90 0
30DEC25 67.50 P 1.11 1.30 1.11 1.37 +0.54 19 19 200 +4
30DEC25 70.00 P 2.25 2.25 2.22 2.80 +0.89 19 2 46 +1
30DEC25 72.50 P 0.00 0.00 0.00 4.77 +1.20 21 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 7.11 +1.56 24 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.68 +1.73 32 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.26 +1.81 39 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.83 +1.88 46 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.41 +1.50 52 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.98 +2.03 59 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.56 +1.50 65 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.13 +1.49 71 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.56 +1.60 74 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 57.50 P 0.09 0.10 0.09 0.05 +0.03 20 7 50 +7
29JAN26 60.00 P 0.00 0.00 0.00 0.15 +0.07 19 0 4 0
29JAN26 62.50 P 0.46 0.46 0.46 0.42 +0.19 19 2 30 -2
29JAN26 65.00 P 0.00 0.00 0.00 0.98 +0.38 19 0 109 0
29JAN26 67.50 P 0.00 0.00 0.00 1.92 +0.61 19 0 84 0
29JAN26 70.00 P 0.00 0.00 0.00 3.31 +0.88 20 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 5.11 +1.11 20 0 36 0
29JAN26 75.00 P 0.00 0.00 0.00 7.27 +1.47 22 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.69 +1.68 26 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.26 +1.81 31 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.83 +1.88 37 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.41 +1.50 42 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.98 +2.03 47 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.56 +1.50 52 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.13 +1.49 56 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 26 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.10 +0.04 19 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 0.27 +0.11 19 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.63 +0.22 19 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 1.27 +0.39 19 0 15 0
26FEB26 67.50 P 0.00 0.00 0.00 2.26 +0.60 19 0 60 0
26FEB26 70.00 P 0.00 0.00 0.00 3.62 +0.82 20 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 5.35 +1.04 20 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.42 +1.41 21 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.74 +1.62 23 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.26 +1.48 28 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.83 +1.88 32 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.41 +1.50 37 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.98 +1.59 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.56 +1.50 45 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.13 +1.49 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 +0.03 20 0 13 0
30MAR26 57.50 P 0.36 0.36 0.36 0.22 +0.07 20 1 3 +1
30MAR26 60.00 P 0.00 0.00 0.00 0.48 +0.13 20 0 27 0
30MAR26 62.50 P 0.00 0.00 0.00 0.95 +0.24 20 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.66 +0.37 20 0 52 0
30MAR26 67.50 P 0.00 0.00 0.00 2.61 +0.46 19 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 3.92 +0.70 19 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.67 +1.01 20 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.61 +1.21 21 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 9.87 +1.49 23 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.26 +1.48 25 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.83 +1.74 29 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.41 +1.50 33 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.98 +1.49 37 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.56 +1.50 41 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.13 +1.49 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.56 +1.60 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 0.00 19 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.42 +0.03 19 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 0.78 +0.07 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.32 +0.13 19 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 2.09 +0.22 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.11 +0.40 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.25 +0.46 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 5.87 +0.73 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.64 +0.95 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.43 +0.98 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.04 +0.91 17 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.12 +0.88 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.86 +1.13 20 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.18 +1.73 20 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.60 +1.80 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.99 +1.28 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.43 +1.17 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.88 +1.34 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.26 +0.05 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 +0.06 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.59 +0.11 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.97 +0.17 21 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.49 +0.23 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.19 +0.32 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.08 +0.42 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.04 +0.40 21 0 10 0
29SEP26 67.50 P 5.34 5.34 5.34 5.45 +0.78 22 4 0 -4
29SEP26 70.00 P 0.00 0.00 0.00 6.73 +0.73 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 8.60 +1.08 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.32 +0.84 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 12.27 +0.92 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.29 +1.25 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.59 +1.83 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.59 +0.95 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.82 +1.58 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.12 +1.02 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.45 +1.16 21 0 0 0
TOTAL PUT 226 2,274 -2
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$ 623.50
21NOV25 510.00 C 0.00 0.00 0.00 113.66 -16.84 72 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 103.67 -13.03 68 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 93.68 -13.03 64 0 0 0
21NOV25 540.00 C 90.00 90.00 90.00 83.70 -12.94 60 1 1 +1
21NOV25 550.00 C 0.00 0.00 0.00 73.73 -12.84 56 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 63.77 -15.26 51 0 0 0
21NOV25 570.00 C 0.00 0.00 0.00 53.85 -12.89 48 0 0 0
21NOV25 580.00 C 0.00 0.00 0.00 43.99 -12.52 43 0 0 0
21NOV25 590.00 C 0.00 0.00 0.00 34.25 -12.29 39 0 0 0
21NOV25 600.00 C 23.56 23.56 23.56 24.76 -12.41 35 13 13 +13
21NOV25 610.00 C 17.40 17.40 15.00 15.35 -13.28 28 35 33 +33
21NOV25 620.00 C 13.00 21.54 7.78 7.90 -10.65 26 1,375 598 +536
21NOV25 630.00 C 7.00 13.44 3.60 4.09 -7.22 29 3,551 1,490 +1,318
21NOV25 640.00 C 3.08 7.70 1.50 2.15 -3.65 33 3,913 5,746 +1,085
21NOV25 650.00 C 1.39 3.86 0.65 1.17 -1.72 37 3,805 1,895 -1,386
21NOV25 660.00 C 0.50 1.50 0.30 0.67 -0.67 41 849 1,753 -602
21NOV25 670.00 C 0.18 0.60 0.17 0.41 -0.18 44 250 6,725 -48
21NOV25 680.00 C 0.22 0.27 0.17 0.26 +0.01 48 84 2,599 -14
21NOV25 690.00 C 0.11 0.13 0.07 0.18 +0.07 52 165 806 +72
21NOV25 700.00 C 0.05 0.11 0.02 0.12 +0.07 55 9,105 2,901 -5,238
21NOV25 710.00 C 0.00 0.00 0.00 0.10 +0.08 59 0 172 0
21NOV25 720.00 C 0.00 0.00 0.00 0.07 +0.06 62 0 10 0
21NOV25 730.00 C 0.00 0.00 0.00 0.06 +0.05 66 0 104 0
21NOV25 740.00 C 0.00 0.00 0.00 0.05 +0.04 70 0 0 0
21NOV25 750.00 C 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
21NOV25 760.00 C 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
21NOV25 770.00 C 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
21NOV25 780.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 216.52 -11.77 162 0 2,443 0
27NOV25 420.00 C 0.00 0.00 0.00 209.98 -6.93 186 0 974 0
27NOV25 430.00 C 197.00 197.00 197.00 193.99 -12.93 91 1 239 -1
27NOV25 440.00 C 187.73 187.73 187.73 184.41 -13.86 104 1 222 -1
27NOV25 450.00 C 0.00 0.00 0.00 174.35 -12.59 96 0 1 0
27NOV25 460.00 C 0.00 0.00 0.00 163.52 -13.43 0 0 3 0
27NOV25 470.00 C 158.57 159.57 153.94 153.91 -13.05 0 360 1,570 -330
27NOV25 480.00 C 0.00 0.00 0.00 143.92 -14.87 36 0 77 0
27NOV25 490.00 C 0.00 0.00 0.00 133.93 -14.86 42 0 3 0
27NOV25 500.00 C 0.00 0.00 0.00 123.86 -13.13 0 0 9 0
27NOV25 510.00 C 113.72 113.72 113.72 113.74 -16.76 0 1 30 0
27NOV25 520.00 C 102.00 102.00 102.00 107.11 -9.90 86 5 131 -5
27NOV25 530.00 C 0.00 0.00 0.00 96.79 -10.23 76 0 472 0
27NOV25 540.00 C 0.00 0.00 0.00 86.60 -10.44 68 0 533 0
27NOV25 550.00 C 0.00 0.00 0.00 74.17 -12.90 37 0 2,151 0
27NOV25 560.00 C 0.00 0.00 0.00 64.33 -14.70 35 0 1,330 0
27NOV25 570.00 C 53.78 53.78 53.78 54.59 -12.66 34 31 1,509 -1
27NOV25 580.00 C 46.01 46.01 46.01 45.05 -12.42 32 1 1,992 -1
27NOV25 590.00 C 38.92 38.92 37.50 35.26 -12.63 27 18 566 -2
27NOV25 600.00 C 30.00 30.00 25.00 26.30 -12.35 26 8 4,580 -6
27NOV25 610.00 C 20.00 20.44 17.88 18.60 -10.46 26 78 2,145 +3
27NOV25 620.00 C 15.00 24.44 11.30 11.98 -9.55 25 1,252 7,901 +252
27NOV25 630.00 C 11.00 16.50 6.81 7.68 -7.10 26 3,123 6,764 +975
27NOV25 640.00 C 6.50 10.90 4.01 4.73 -4.72 27 3,483 7,518 +561
27NOV25 650.00 C 3.53 7.00 2.30 2.81 -3.19 28 3,707 12,541 +19
27NOV25 660.00 C 2.20 4.10 1.29 1.63 -2.06 29 11,515 12,505 +1,674
27NOV25 670.00 C 1.71 2.30 0.80 0.93 -1.27 30 1,304 10,641 +765
27NOV25 680.00 C 0.80 1.11 0.53 0.55 -0.73 31 450 11,773 +31
27NOV25 690.00 C 0.39 0.83 0.36 0.31 -0.42 32 329 7,621 +226
27NOV25 700.00 C 0.44 0.44 0.20 0.17 -0.27 33 829 19,961 -184
27NOV25 710.00 C 0.21 0.28 0.14 0.10 -0.14 34 1,090 3,627 +523
27NOV25 720.00 C 0.31 0.31 0.15 0.07 -0.07 36 18 2,406 -11
27NOV25 730.00 C 0.15 0.19 0.15 0.06 -0.02 38 13 1,361 0
27NOV25 740.00 C 0.15 0.15 0.12 0.05 0.00 40 42 3,283 +24
27NOV25 750.00 C 0.06 0.06 0.06 0.04 +0.01 42 9 7,297 -9
27NOV25 760.00 C 0.07 0.07 0.07 0.03 +0.01 43 5 1,182 0
27NOV25 770.00 C 0.08 0.08 0.08 0.02 +0.01 44 3 698 -3
27NOV25 780.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,196 0
27NOV25 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 625 0
27NOV25 800.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,491 0
28NOV25 520.00 C 0.00 0.00 0.00 107.11 -11.57 81 0 0 0
28NOV25 530.00 C 0.00 0.00 0.00 96.87 -12.75 73 0 0 0
28NOV25 540.00 C 0.00 0.00 0.00 86.60 -13.42 65 0 0 0
28NOV25 550.00 C 0.00 0.00 0.00 74.17 -15.60 33 0 0 0
28NOV25 560.00 C 0.00 0.00 0.00 64.33 -14.70 33 0 0 0
28NOV25 570.00 C 0.00 0.00 0.00 54.62 -12.76 32 0 0 0
28NOV25 580.00 C 0.00 0.00 0.00 45.05 -12.42 30 0 0 0
28NOV25 590.00 C 0.00 0.00 0.00 36.01 -13.58 29 0 0 0
28NOV25 600.00 C 26.00 26.00 26.00 26.85 -11.89 26 5 5 +5
28NOV25 610.00 C 18.62 18.62 18.62 19.18 -11.13 26 40 20 +20
28NOV25 620.00 C 15.92 15.92 12.40 12.80 -9.04 25 69 60 +55
28NOV25 630.00 C 11.00 13.00 7.99 8.17 -7.06 26 391 233 +233
28NOV25 640.00 C 6.42 11.30 4.74 4.96 -4.88 26 485 251 +228
28NOV25 650.00 C 4.30 6.50 2.79 2.86 -3.77 27 279 210 +132
28NOV25 660.00 C 2.33 4.50 1.78 1.63 -2.80 27 204 211 +100
28NOV25 670.00 C 1.35 2.20 1.03 0.93 -2.02 28 37 71 +21
28NOV25 680.00 C 0.80 0.85 0.80 0.55 -1.42 29 34 150 +32
28NOV25 690.00 C 0.61 0.61 0.51 0.31 -1.02 30 24 84 +19
28NOV25 700.00 C 0.45 0.45 0.45 0.17 -0.74 31 30 30 -10
28NOV25 710.00 C 0.37 0.37 0.37 0.10 -0.53 32 30 30 +30
28NOV25 720.00 C 0.00 0.00 0.00 0.07 -0.37 34 0 0 0
28NOV25 730.00 C 0.00 0.00 0.00 0.06 -0.26 36 0 0 0
28NOV25 740.00 C 0.00 0.00 0.00 0.05 -0.18 38 0 0 0
28NOV25 750.00 C 0.00 0.00 0.00 0.04 -0.13 40 0 0 0
28NOV25 760.00 C 0.00 0.00 0.00 0.03 -0.10 41 0 15 0
30DEC25 275.00 C 0.00 0.00 0.00 349.62 -13.03 0 0 184 0
30DEC25 280.00 C 0.00 0.00 0.00 344.64 -13.03 0 0 151 0
30DEC25 285.00 C 0.00 0.00 0.00 339.66 -13.03 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 334.68 -12.01 0 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 329.70 -11.82 0 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 328.35 -9.40 129 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 314.76 -13.83 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 304.80 -13.90 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 294.85 -12.42 53 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 285.53 -13.01 82 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 274.22 -14.56 0 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 264.97 -13.90 44 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 261.06 -6.98 108 0 1,712 0
30DEC25 380.00 C 0.00 0.00 0.00 246.57 -11.88 78 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 236.08 -17.50 69 0 2,009 -5
30DEC25 400.00 C 0.00 0.00 0.00 226.33 -11.84 68 0 4,425 0
30DEC25 410.00 C 0.00 0.00 0.00 216.52 -13.75 66 0 371 0
30DEC25 420.00 C 217.64 217.64 217.64 209.98 -8.27 81 1 1,757 -1
30DEC25 430.00 C 0.00 0.00 0.00 199.48 -8.81 75 0 1,863 0
30DEC25 440.00 C 0.00 0.00 0.00 186.56 -11.71 56 0 604 0
30DEC25 450.00 C 185.86 186.56 185.86 174.35 -14.03 0 32 1,125 -31
30DEC25 460.00 C 0.00 0.00 0.00 163.75 -14.67 0 0 3,656 0
30DEC25 470.00 C 0.00 0.00 0.00 158.94 -9.53 58 0 1,502 0
30DEC25 480.00 C 144.00 144.00 144.00 148.19 -10.60 51 1 2,619 -1
30DEC25 490.00 C 0.00 0.00 0.00 139.68 -13.35 53 0 7,323 0
30DEC25 500.00 C 0.00 0.00 0.00 127.11 -10.67 40 0 10,444 0
30DEC25 510.00 C 111.00 111.00 111.00 114.83 -15.67 0 2 14,707 0
30DEC25 520.00 C 105.00 105.50 105.00 107.46 -11.41 35 2 8,863 -1
30DEC25 530.00 C 97.00 97.00 97.00 97.81 -11.81 33 5 8,933 0
30DEC25 540.00 C 0.00 0.00 0.00 86.60 -13.77 25 0 8,504 0
30DEC25 550.00 C 78.03 78.03 78.03 78.03 -12.25 28 6,004 9,812 -5,348
30DEC25 560.00 C 0.00 0.00 0.00 66.70 -15.50 20 0 7,550 0
30DEC25 570.00 C 60.00 60.00 59.00 59.13 -11.91 24 2 28,537 -2
30DEC25 580.00 C 62.00 62.00 59.00 50.32 -13.08 23 5 19,672 +1
30DEC25 590.00 C 48.43 48.43 43.50 42.83 -10.79 24 28 2,196 +5
30DEC25 600.00 C 40.00 42.01 35.50 35.89 -10.48 24 264 44,794 -31
30DEC25 610.00 C 32.40 32.40 29.00 29.57 -8.25 24 82 4,939 -19
30DEC25 620.00 C 26.50 33.34 22.93 23.93 -7.45 24 541 29,278 +241
30DEC25 630.00 C 22.00 28.23 18.48 18.98 -6.74 24 849 19,278 +114
30DEC25 640.00 C 17.50 23.40 14.52 15.27 -5.63 25 1,057 12,846 -17
30DEC25 650.00 C 15.00 18.60 11.50 12.19 -4.61 25 281 28,386 +59
30DEC25 660.00 C 10.50 14.46 9.00 9.68 -3.82 26 1,369 25,847 +27
30DEC25 670.00 C 9.18 11.65 7.10 7.64 -3.18 26 570 13,894 +144
30DEC25 680.00 C 7.03 8.91 5.60 6.00 -2.64 27 1,076 13,370 -424
30DEC25 690.00 C 5.60 7.19 4.49 4.70 -2.20 27 662 19,963 +20
30DEC25 700.00 C 4.50 5.90 3.45 3.68 -1.81 27 2,414 32,046 +1,010
30DEC25 710.00 C 3.40 3.85 2.76 2.92 -1.47 28 966 4,340 +663
30DEC25 720.00 C 2.73 3.07 2.28 2.38 -1.10 29 274 2,154 +127
30DEC25 730.00 C 2.06 2.30 1.98 1.86 -0.93 29 353 2,577 +49
30DEC25 740.00 C 1.87 2.55 1.65 1.45 -0.84 30 221 6,210 +217
30DEC25 750.00 C 1.50 1.97 1.35 1.14 -0.75 30 204 5,065 +8
30DEC25 760.00 C 1.38 1.38 1.38 0.89 -0.62 30 3 2,677 -3
30DEC25 770.00 C 0.00 0.00 0.00 0.70 -0.52 31 0 1,549 0
30DEC25 780.00 C 1.20 1.20 0.80 0.55 -0.43 31 573 417 -567
30DEC25 790.00 C 0.00 0.00 0.00 0.44 -0.36 32 0 6,304 0
30DEC25 800.00 C 0.60 0.60 0.60 0.35 -0.28 32 1 2,031 -1
30DEC25 810.00 C 0.00 0.00 0.00 0.28 -0.24 32 0 632 0
30DEC25 820.00 C 0.52 0.60 0.52 0.22 -0.21 33 82 5,753 -60
29JAN26 450.00 C 182.30 182.30 182.30 174.35 -17.91 0 1 4 +1
29JAN26 460.00 C 0.00 0.00 0.00 164.41 -20.75 0 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 158.94 -13.17 40 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 148.19 -12.67 34 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 139.68 -13.35 37 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 127.11 -17.31 20 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 115.90 -14.60 0 0 1 0
29JAN26 520.00 C 0.00 0.00 0.00 111.98 -12.38 35 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 98.69 -12.49 24 0 0 0
29JAN26 540.00 C 0.00 0.00 0.00 94.28 -6.09 33 0 18 0
29JAN26 550.00 C 0.00 0.00 0.00 81.20 -14.24 25 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 76.06 -10.27 30 0 350 0
29JAN26 570.00 C 0.00 0.00 0.00 66.77 -7.07 28 0 168 0
29JAN26 580.00 C 0.00 0.00 0.00 60.92 -8.35 29 0 98 0
29JAN26 590.00 C 0.00 0.00 0.00 53.48 -6.16 29 0 106 0
29JAN26 600.00 C 48.41 48.41 42.80 43.80 -7.16 25 3 259 0
29JAN26 610.00 C 0.00 0.00 0.00 37.70 -9.66 25 0 251 0
29JAN26 620.00 C 34.28 42.40 31.32 32.09 -7.44 25 250 1,320 +135
29JAN26 630.00 C 28.90 34.89 27.30 26.99 -7.02 25 280 1,111 +198
29JAN26 640.00 C 25.60 28.61 22.92 23.12 -6.10 25 186 3,589 -121
29JAN26 650.00 C 21.00 27.09 19.30 19.46 -5.54 25 173 3,616 -53
29JAN26 660.00 C 18.00 23.15 16.66 16.67 -5.01 26 456 4,951 -32
29JAN26 670.00 C 19.95 19.95 14.40 14.45 -4.10 27 101 2,702 +90
29JAN26 680.00 C 13.45 17.21 11.87 12.06 -3.85 27 151 1,369 +39
29JAN26 690.00 C 11.51 14.80 10.00 10.00 -3.57 27 148 700 -2
29JAN26 700.00 C 10.00 11.41 8.65 8.26 -3.49 27 234 2,979 0
29JAN26 710.00 C 8.20 8.95 7.26 6.79 -3.27 27 115 549 +55
29JAN26 720.00 C 7.94 8.44 6.25 5.57 -2.93 27 287 3,771 +104
29JAN26 730.00 C 7.95 7.95 5.37 4.56 -2.94 27 286 2,580 +12
29JAN26 740.00 C 6.07 6.07 4.67 3.72 -2.65 28 81 2,995 +45
29JAN26 750.00 C 4.54 5.81 4.05 3.03 -2.56 28 873 3,892 +824
29JAN26 760.00 C 4.46 4.46 3.82 2.46 -2.41 28 50 900 +45
29JAN26 770.00 C 3.25 3.35 3.21 2.00 -2.17 28 19 3,034 +18
29JAN26 780.00 C 3.36 3.36 2.95 1.62 -2.03 28 10 1,618 +6
29JAN26 790.00 C 2.60 2.61 2.50 1.31 -1.86 28 46 566 +44
29JAN26 800.00 C 2.27 2.33 2.18 1.06 -1.69 29 50 1,314 +50
29JAN26 810.00 C 0.00 0.00 0.00 0.86 -1.54 29 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 0.69 -1.40 29 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 0.56 -1.22 29 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 0.45 -1.11 29 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.37 -1.01 29 0 110 0
29JAN26 860.00 C 0.00 0.00 0.00 0.30 -0.91 30 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.23 -0.85 30 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.19 -0.77 30 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.15 -0.70 30 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.12 -0.64 30 0 576 0
29JAN26 910.00 C 0.00 0.00 0.00 0.10 -0.58 30 0 61 0
29JAN26 920.00 C 0.00 0.00 0.00 0.08 -0.53 30 0 1,153 0
26FEB26 510.00 C 0.00 0.00 0.00 120.75 -9.75 26 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 112.39 -14.88 28 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 105.30 -12.57 30 0 9 0
26FEB26 540.00 C 0.00 0.00 0.00 94.28 -11.56 26 0 1 0
26FEB26 550.00 C 0.00 0.00 0.00 87.82 -7.62 28 0 93 0
26FEB26 560.00 C 0.00 0.00 0.00 77.28 -11.90 25 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 67.59 -12.94 23 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 60.92 -13.73 24 0 10 0
26FEB26 590.00 C 0.00 0.00 0.00 55.76 -11.84 25 0 30 0
26FEB26 600.00 C 0.00 0.00 0.00 48.73 -10.08 25 0 63 0
26FEB26 610.00 C 0.00 0.00 0.00 42.45 -8.77 24 0 61 0
26FEB26 620.00 C 38.00 38.37 38.00 37.33 -7.84 25 2 612 0
26FEB26 630.00 C 39.89 39.89 33.00 32.84 -7.43 25 35 355 +30
26FEB26 640.00 C 33.66 33.66 29.65 28.70 -6.97 25 61 710 -40
26FEB26 650.00 C 30.17 30.17 25.00 25.36 -5.99 26 23 130 +18
26FEB26 660.00 C 24.30 29.16 22.36 22.41 -5.04 26 130 629 +108
26FEB26 670.00 C 0.00 0.00 0.00 19.80 -4.41 27 0 298 0
26FEB26 680.00 C 21.31 21.31 16.88 17.51 -3.80 27 7 297 0
26FEB26 690.00 C 17.24 18.46 16.97 15.50 -3.28 28 16 523 +14
26FEB26 700.00 C 14.00 16.70 12.99 13.77 -2.54 28 305 1,408 -115
26FEB26 710.00 C 12.96 12.96 12.54 12.19 -2.23 28 255 736 +255
26FEB26 720.00 C 11.05 11.05 11.05 10.83 -2.09 29 1 735 0
26FEB26 730.00 C 10.64 10.75 9.31 9.65 -1.62 29 47 517 +31
26FEB26 740.00 C 7.97 7.97 7.97 8.61 -1.22 30 3 1,049 0
26FEB26 750.00 C 7.50 9.00 6.92 7.70 -0.88 30 181 2,749 +100
26FEB26 760.00 C 6.10 6.40 6.10 6.90 -0.58 31 52 503 +52
26FEB26 770.00 C 5.74 5.74 5.48 6.19 -0.34 31 95 1,114 +50
26FEB26 780.00 C 4.73 5.09 4.73 5.58 -0.12 32 49 418 +45
26FEB26 790.00 C 4.38 4.57 4.38 5.03 +0.04 32 17 424 +14
26FEB26 800.00 C 4.35 4.35 4.34 4.56 +0.20 32 700 1,525 +700
26FEB26 810.00 C 3.71 3.72 3.61 4.13 +0.31 33 35 310 +30
26FEB26 820.00 C 0.00 0.00 0.00 3.76 +0.51 33 0 0 0
26FEB26 830.00 C 0.00 0.00 0.00 3.53 +0.68 34 0 250 0
26FEB26 840.00 C 0.00 0.00 0.00 3.23 +0.65 34 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 2.96 +0.75 35 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 2.72 +0.77 35 0 1 0
26FEB26 870.00 C 0.00 0.00 0.00 2.51 +0.79 36 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 2.32 +0.80 36 0 5 0
26FEB26 890.00 C 0.00 0.00 0.00 2.15 +0.80 37 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 1.99 +0.79 37 0 0 0
26FEB26 910.00 C 1.80 1.95 1.55 1.80 +0.74 37 13 14 +13
26FEB26 920.00 C 1.46 1.80 1.30 1.68 +0.73 38 84 482 +64
30MAR26 320.00 C 0.00 0.00 0.00 307.30 -13.31 0 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 299.07 -11.67 54 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 285.91 -17.43 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 276.10 -20.78 0 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 269.06 -13.76 45 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 261.06 -7.54 52 0 39 0
30MAR26 380.00 C 255.00 255.00 255.00 247.47 -13.92 0 3 24 -3
30MAR26 390.00 C 0.00 0.00 0.00 239.18 -14.40 38 0 9 0
30MAR26 400.00 C 0.00 0.00 0.00 226.69 -21.07 0 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 221.88 -8.39 44 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 209.98 -17.58 35 0 646 0
30MAR26 430.00 C 0.00 0.00 0.00 199.48 -11.62 29 0 480 0
30MAR26 440.00 C 0.00 0.00 0.00 191.15 -14.87 35 0 451 0
30MAR26 450.00 C 0.00 0.00 0.00 180.13 -15.95 28 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 169.39 -15.77 17 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 162.69 -14.03 32 0 245 0
30MAR26 480.00 C 0.00 0.00 0.00 148.19 -19.49 0 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 144.46 -13.87 32 0 1,011 0
30MAR26 500.00 C 0.00 0.00 0.00 136.19 -13.20 32 0 4,208 0
30MAR26 510.00 C 0.00 0.00 0.00 127.62 -12.37 32 5,954 6,390 -1,314
30MAR26 520.00 C 0.00 0.00 0.00 117.67 -13.01 30 0 561 0
30MAR26 530.00 C 0.00 0.00 0.00 110.63 -11.15 31 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 97.31 -15.75 25 0 2,815 0
30MAR26 550.00 C 98.52 98.52 98.52 94.21 -4.31 30 10 3,090 0
30MAR26 560.00 C 96.47 96.47 94.61 83.94 -12.53 27 10 6,637 -10
30MAR26 570.00 C 0.00 0.00 0.00 76.76 -6.74 27 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 69.93 -11.29 27 0 11,063 0
30MAR26 590.00 C 0.00 0.00 0.00 64.69 -5.67 28 0 721 0
30MAR26 600.00 C 59.50 59.50 59.00 56.02 -10.87 26 22 2,523 -1
30MAR26 610.00 C 0.00 0.00 0.00 50.12 -8.52 26 0 1,426 0
30MAR26 620.00 C 47.70 50.00 47.00 45.19 -8.05 26 23 1,526 +3
30MAR26 630.00 C 44.00 45.00 40.68 42.65 -5.07 28 62 2,517 -5
30MAR26 640.00 C 41.28 45.46 36.66 36.48 -6.44 26 173 3,219 +171
30MAR26 650.00 C 36.00 36.00 32.00 32.40 -6.08 26 71 9,571 +71
30MAR26 660.00 C 30.50 31.20 29.10 28.10 -6.47 26 82 5,966 +65
30MAR26 670.00 C 28.00 28.00 28.00 24.04 -7.09 26 1 10,987 0
30MAR26 680.00 C 27.07 27.07 22.80 20.36 -7.67 25 275 5,774 +44
30MAR26 690.00 C 22.00 22.00 20.80 17.07 -8.10 25 91 2,595 -73
30MAR26 700.00 C 21.84 21.84 18.50 14.14 -8.50 24 1,822 7,527 +1,698
30MAR26 710.00 C 0.00 0.00 0.00 12.19 -8.20 24 0 1,223 0
30MAR26 720.00 C 17.00 17.00 15.53 10.83 -7.58 25 2 1,026 0
30MAR26 730.00 C 16.00 16.00 13.85 9.65 -6.81 25 93 3,571 -87
30MAR26 740.00 C 12.94 13.16 12.12 8.61 -6.06 26 174 1,198 +93
30MAR26 750.00 C 11.69 11.69 10.97 7.70 -5.36 26 126 2,724 +126
30MAR26 760.00 C 10.54 10.54 9.90 6.90 -4.73 26 85 1,184 +77
30MAR26 770.00 C 9.60 9.80 9.60 6.19 -4.16 27 43 847 -38
30MAR26 780.00 C 8.30 8.30 8.30 5.58 -3.64 27 1 552 +1
30MAR26 790.00 C 8.87 8.87 7.38 5.03 -3.18 28 20 5,172 +17
30MAR26 800.00 C 7.00 7.00 6.64 4.56 -2.75 28 56 1,273 +35
30MAR26 810.00 C 0.00 0.00 0.00 4.13 -2.38 28 0 1,274 0
30MAR26 820.00 C 5.78 6.02 5.70 3.76 -2.04 29 17 6,028 0
30MAR26 830.00 C 0.00 0.00 0.00 3.53 -1.49 29 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 3.23 -1.25 30 0 1,189 0
30MAR26 850.00 C 4.45 4.45 4.45 2.96 -1.16 30 5 241 0
30MAR26 860.00 C 0.00 0.00 0.00 2.72 -0.85 30 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 2.51 -0.69 31 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 2.32 -0.54 31 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 2.15 -0.49 32 0 341 0
30MAR26 900.00 C 3.00 3.00 3.00 1.99 -0.38 32 10 40 +10
30MAR26 910.00 C 0.00 0.00 0.00 1.80 -0.26 32 0 14 0
30MAR26 920.00 C 0.00 0.00 0.00 1.68 -0.23 33 0 653 0
29JUN26 380.00 C 0.00 0.00 0.00 251.66 -9.73 37 0 81 0
29JUN26 390.00 C 0.00 0.00 0.00 244.01 -9.57 41 0 158 0
29JUN26 400.00 C 0.00 0.00 0.00 228.35 -19.41 0 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 222.79 -7.48 34 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 209.98 -17.58 0 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 202.79 -12.45 30 0 11 0
29JUN26 440.00 C 0.00 0.00 0.00 191.71 -14.54 24 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 184.57 -11.51 30 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 175.91 -9.25 30 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 170.61 -11.24 35 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 161.60 -11.16 34 0 62 0
29JUN26 490.00 C 0.00 0.00 0.00 149.65 -8.68 30 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 142.44 -12.19 30 0 562 0
29JUN26 510.00 C 0.00 0.00 0.00 128.45 -11.54 24 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 124.20 -13.18 28 0 3,971 0
29JUN26 530.00 C 0.00 0.00 0.00 116.28 -6.15 28 0 477 0
29JUN26 540.00 C 0.00 0.00 0.00 109.28 -7.15 28 0 156 0
29JUN26 550.00 C 0.00 0.00 0.00 104.59 -7.40 30 0 200 0
29JUN26 560.00 C 94.00 94.00 94.00 97.48 -4.58 29 2 262 +2
29JUN26 570.00 C 90.00 90.00 90.00 86.37 -7.30 27 10 537 +10
29JUN26 580.00 C 86.82 86.82 82.00 84.25 -2.57 29 20 582 -20
29JUN26 590.00 C 79.00 79.00 79.00 77.94 -3.02 29 1 3,501 0
29JUN26 600.00 C 68.00 69.00 68.00 69.00 -8.50 27 12 3,421 0
29JUN26 610.00 C 0.00 0.00 0.00 63.07 -6.68 26 0 669 0
29JUN26 620.00 C 59.93 59.93 58.60 58.08 -8.13 27 3 1,551 +1
29JUN26 630.00 C 55.79 56.80 53.60 53.45 -7.57 27 10 814 +8
29JUN26 640.00 C 55.44 55.44 55.44 49.17 -7.15 27 35 3,443 0
29JUN26 650.00 C 47.50 47.50 47.50 45.23 -6.89 27 1 1,514 0
29JUN26 660.00 C 42.00 42.00 42.00 42.00 -6.34 27 15 7,995 +5
29JUN26 670.00 C 40.77 40.77 37.94 38.70 -5.76 27 3 1,580 0
29JUN26 680.00 C 0.00 0.00 0.00 35.78 -5.52 28 0 307 0
29JUN26 690.00 C 32.78 32.78 32.78 33.29 -4.65 28 1 313 -1
29JUN26 700.00 C 35.38 35.38 30.00 30.82 -4.25 28 28 2,610 0
29JUN26 710.00 C 28.10 28.10 28.10 28.38 -4.14 28 16 303 +16
29JUN26 720.00 C 26.70 26.70 26.70 26.51 -3.37 29 2 336 -2
29JUN26 730.00 C 24.10 24.10 24.10 24.65 -2.98 29 2 1,148 0
29JUN26 740.00 C 23.78 23.78 22.30 22.80 -2.79 29 22 203 0
29JUN26 750.00 C 22.05 22.05 21.52 21.11 -2.75 29 6 205 -4
29JUN26 760.00 C 0.00 0.00 0.00 19.76 -2.39 30 0 653 0
29JUN26 770.00 C 0.00 0.00 0.00 18.42 -2.16 30 0 930 0
29JUN26 780.00 C 0.00 0.00 0.00 17.09 -2.05 30 20 508 -20
29JUN26 790.00 C 0.00 0.00 0.00 15.80 -1.70 30 0 39 0
29JUN26 800.00 C 14.95 14.95 14.00 14.87 -1.88 31 11 6,409 -10
29JUN26 810.00 C 13.26 13.26 13.26 13.94 -1.40 31 45 75 +45
29JUN26 820.00 C 0.00 0.00 0.00 13.42 -0.87 31 0 30 0
29JUN26 830.00 C 0.00 0.00 0.00 12.10 -1.27 31 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 11.27 -0.95 32 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 10.66 -0.68 32 0 28 0
29JUN26 860.00 C 0.00 0.00 0.00 10.35 -0.61 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 9.73 -0.21 33 0 7 0
29JUN26 880.00 C 0.00 0.00 0.00 9.11 -0.14 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 8.23 -0.59 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 8.02 +0.07 33 0 2 0
29JUN26 910.00 C 0.00 0.00 0.00 7.62 -0.10 33 0 2 0
29JUN26 920.00 C 6.80 6.80 6.80 7.22 -0.04 34 2 102 +2
29SEP26 470.00 C 171.50 171.50 170.50 171.54 -13.23 28 2 15 -1
29SEP26 480.00 C 0.00 0.00 0.00 163.34 -13.46 28 0 12 0
29SEP26 490.00 C 0.00 0.00 0.00 156.77 -11.61 29 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 147.29 -7.34 28 0 39 0
29SEP26 510.00 C 0.00 0.00 0.00 140.53 -5.11 28 0 31 0
29SEP26 520.00 C 0.00 0.00 0.00 132.11 -6.57 28 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 123.94 -11.06 27 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 116.98 -6.74 27 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 109.12 -7.91 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 107.12 -2.33 29 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 97.77 -5.38 27 0 7 0
29SEP26 580.00 C 91.00 91.00 91.00 94.16 -6.34 28 5 79 -5
29SEP26 590.00 C 0.00 0.00 0.00 88.25 -7.08 28 0 3 0
29SEP26 600.00 C 80.08 81.60 80.00 84.85 -2.88 29 13 201 +2
29SEP26 610.00 C 0.00 0.00 0.00 75.55 -5.97 27 0 72 0
29SEP26 620.00 C 73.00 73.00 73.00 70.70 -8.02 27 5 243 +5
29SEP26 630.00 C 68.00 69.33 66.00 66.12 -7.69 27 13 101 -4
29SEP26 640.00 C 0.00 0.00 0.00 61.82 -7.41 27 0 442 0
29SEP26 650.00 C 62.38 67.60 57.24 57.24 -7.76 27 257 4,202 +190
29SEP26 660.00 C 57.20 57.20 54.56 54.25 -6.38 27 2 1,148 +1
29SEP26 670.00 C 53.00 54.00 53.00 50.50 -6.44 27 7 1,657 +6
29SEP26 680.00 C 51.00 51.00 48.00 47.28 -6.06 27 3 580 +1
29SEP26 690.00 C 0.00 0.00 0.00 44.60 -5.53 28 0 48 0
29SEP26 700.00 C 43.50 43.50 40.85 44.18 -2.92 29 6 362 +3
29SEP26 710.00 C 45.50 45.50 41.00 39.05 -5.04 28 42 174 +41
29SEP26 720.00 C 0.00 0.00 0.00 36.51 -4.90 28 0 601 0
29SEP26 730.00 C 0.00 0.00 0.00 34.35 -4.54 28 0 119 0
29SEP26 740.00 C 0.00 0.00 0.00 32.53 -3.87 28 0 511 0
29SEP26 750.00 C 30.00 30.30 29.90 30.60 -3.99 29 6 662 0
29SEP26 760.00 C 0.00 0.00 0.00 28.79 -3.52 29 0 324 0
29SEP26 770.00 C 0.00 0.00 0.00 27.00 -3.12 29 0 8 0
29SEP26 780.00 C 0.00 0.00 0.00 25.27 -2.62 29 0 1,132 0
29SEP26 790.00 C 0.00 0.00 0.00 23.80 -2.33 29 0 2 0
29SEP26 800.00 C 23.77 23.77 22.61 22.44 -2.01 29 82 31 +5
29SEP26 810.00 C 0.00 0.00 0.00 21.16 -1.62 30 0 11 0
29SEP26 820.00 C 0.00 0.00 0.00 20.04 -1.07 30 0 96 0
29SEP26 830.00 C 0.00 0.00 0.00 18.89 -0.71 30 0 9 0
29SEP26 840.00 C 18.00 18.00 17.71 17.94 -0.45 30 50 96 +45
29SEP26 850.00 C 0.00 0.00 0.00 16.99 -0.19 30 0 504 0
29SEP26 860.00 C 0.00 0.00 0.00 16.12 +0.15 31 0 9 0
29SEP26 870.00 C 0.00 0.00 0.00 14.95 +0.18 31 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 14.28 +0.54 31 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 13.56 +1.04 31 0 32 0
29SEP26 900.00 C 13.68 13.68 13.50 12.84 +1.14 31 32 38 +32
29SEP26 910.00 C 0.00 0.00 0.00 12.12 +0.91 31 0 132 0
29SEP26 920.00 C 13.00 13.00 13.00 11.41 +1.04 31 1 97 0
TOTAL CALL 86,309 867,963 +1,368
21NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
21NOV25 520.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 0.07 +0.06 56 0 0 0
21NOV25 560.00 P 0.00 0.00 0.00 0.11 +0.10 52 0 70 0
21NOV25 570.00 P 0.00 0.00 0.00 0.19 +0.17 48 0 5 0
21NOV25 580.00 P 0.30 0.30 0.30 0.30 +0.24 43 10 102 +10
21NOV25 590.00 P 0.40 0.55 0.30 0.56 +0.39 39 591 678 +501
21NOV25 600.00 P 0.68 1.30 0.50 1.11 +0.66 35 549 639 +314
21NOV25 610.00 P 1.43 3.09 0.78 2.21 +1.18 31 918 1,076 +166
21NOV25 620.00 P 3.44 6.82 1.50 4.53 +2.23 27 1,361 1,467 -221
21NOV25 630.00 P 6.23 12.20 3.20 10.81 +6.02 31 1,698 1,692 -301
21NOV25 640.00 P 14.30 19.50 6.97 19.12 +9.60 37 170 2,682 -9
21NOV25 650.00 P 23.30 30.00 21.00 28.38 +11.81 44 32 3,299 -4
21NOV25 660.00 P 27.50 36.50 26.51 38.17 +13.48 53 50 231 -50
21NOV25 670.00 P 41.52 49.00 41.52 47.60 +13.35 56 21 1,008 -21
21NOV25 680.00 P 0.00 0.00 0.00 57.56 +13.67 64 0 30 0
21NOV25 690.00 P 0.00 0.00 0.00 67.55 +13.49 72 0 0 0
21NOV25 700.00 P 0.00 0.00 0.00 77.55 +13.03 80 0 0 0
21NOV25 710.00 P 0.00 0.00 0.00 87.54 +14.04 88 0 0 0
21NOV25 720.00 P 0.00 0.00 0.00 97.54 +13.63 95 0 0 0
21NOV25 730.00 P 0.00 0.00 0.00 107.54 +13.77 102 0 30 0
21NOV25 740.00 P 0.00 0.00 0.00 117.54 +14.04 109 0 0 0
21NOV25 750.00 P 0.00 0.00 0.00 127.54 +13.52 116 0 0 0
21NOV25 760.00 P 0.00 0.00 0.00 137.54 +14.04 123 0 0 0
21NOV25 770.00 P 0.00 0.00 0.00 147.54 +10.03 130 0 0 0
21NOV25 780.00 P 0.00 0.00 0.00 157.54 +14.04 136 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,568 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 78 0 566 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,103 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 69 0 425 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 65 0 712 0
27NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 61 0 980 0
27NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 57 0 839 0
27NOV25 480.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,287 0
27NOV25 490.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,359 0
27NOV25 500.00 P 0.24 0.24 0.24 0.01 0.00 45 4 1,800 -4
27NOV25 510.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 1,718 0
27NOV25 520.00 P 0.22 0.25 0.22 0.04 +0.03 43 43 1,711 +31
27NOV25 530.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 4,364 0
27NOV25 540.00 P 0.20 0.28 0.20 0.11 +0.10 39 197 2,881 +147
27NOV25 550.00 P 0.32 0.47 0.24 0.19 +0.15 37 766 5,091 -371
27NOV25 560.00 P 0.28 0.64 0.28 0.34 +0.25 35 477 4,473 -250
27NOV25 570.00 P 0.60 0.78 0.50 0.61 +0.41 34 135 4,425 -73
27NOV25 580.00 P 0.65 1.20 0.65 1.07 +0.66 32 536 7,326 -357
27NOV25 590.00 P 1.28 2.05 0.94 1.88 +1.03 31 1,148 7,584 -334
27NOV25 600.00 P 2.22 3.50 1.26 3.18 +1.59 29 2,049 12,893 +105
27NOV25 610.00 P 3.76 6.00 2.20 5.33 +2.53 28 1,884 7,813 -564
27NOV25 620.00 P 5.56 10.00 3.48 8.60 +3.78 26 5,821 11,480 +2,824
27NOV25 630.00 P 9.91 15.40 6.00 14.34 +6.44 28 3,517 6,159 +476
27NOV25 640.00 P 17.50 22.58 10.91 21.50 +8.58 29 736 13,508 +27
27NOV25 650.00 P 24.22 30.50 16.00 29.83 +11.26 32 1,298 6,996 +161
27NOV25 660.00 P 32.88 39.00 25.35 38.17 +10.61 31 540 16,559 -497
27NOV25 670.00 P 41.93 47.50 41.93 48.51 +12.16 39 11 2,735 -4
27NOV25 680.00 P 50.05 58.80 50.05 57.56 +11.84 39 127 1,398 +7
27NOV25 690.00 P 67.80 67.80 67.80 67.55 +13.35 43 30 959 -30
27NOV25 700.00 P 0.00 0.00 0.00 78.80 +13.26 56 0 549 0
27NOV25 710.00 P 0.00 0.00 0.00 87.54 +14.02 52 0 35 0
27NOV25 720.00 P 0.00 0.00 0.00 97.54 +11.53 57 0 2 0
27NOV25 730.00 P 0.00 0.00 0.00 109.05 +15.28 72 0 0 0
27NOV25 740.00 P 0.00 0.00 0.00 117.54 +12.68 65 0 0 0
27NOV25 750.00 P 0.00 0.00 0.00 127.54 +12.17 69 0 0 0
27NOV25 760.00 P 0.00 0.00 0.00 137.54 +12.67 73 0 0 0
27NOV25 770.00 P 0.00 0.00 0.00 148.94 +11.43 89 0 0 0
27NOV25 780.00 P 0.00 0.00 0.00 157.54 +9.73 81 0 0 0
27NOV25 790.00 P 0.00 0.00 0.00 166.50 +9.63 0 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 176.63 +11.32 72 0 0 0
28NOV25 520.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
28NOV25 530.00 P 0.00 0.00 0.00 0.06 +0.04 38 0 0 0
28NOV25 540.00 P 0.00 0.00 0.00 0.11 +0.08 37 3 3 +3
28NOV25 550.00 P 0.00 0.00 0.00 0.19 +0.12 35 0 0 0
28NOV25 560.00 P 0.00 0.00 0.00 0.34 +0.20 33 0 0 0
28NOV25 570.00 P 0.75 0.75 0.75 0.61 +0.34 32 8 13 +8
28NOV25 580.00 P 0.86 1.41 0.86 1.09 +0.54 31 145 168 +145
28NOV25 590.00 P 1.25 2.06 1.25 1.99 +0.95 30 24 39 +14
28NOV25 600.00 P 2.40 4.00 2.40 3.47 +1.68 29 314 297 +230
28NOV25 610.00 P 4.23 6.14 3.20 5.88 +2.75 28 516 346 +257
28NOV25 620.00 P 6.73 10.45 4.67 9.42 +4.20 27 482 376 +178
28NOV25 630.00 P 12.12 16.10 6.73 14.80 +6.51 27 162 321 +25
28NOV25 640.00 P 18.26 22.65 12.20 21.60 +8.22 28 10 9 +6
28NOV25 650.00 P 31.00 31.00 31.00 29.83 +10.05 30 1 1 +1
28NOV25 660.00 P 38.50 38.50 38.50 38.17 +10.47 30 9 9 +9
28NOV25 670.00 P 38.64 38.64 36.43 48.51 +12.16 37 60 60 +29
28NOV25 680.00 P 0.00 0.00 0.00 57.56 +11.20 37 0 30 0
28NOV25 690.00 P 0.00 0.00 0.00 67.55 +11.52 41 0 0 0
28NOV25 700.00 P 0.00 0.00 0.00 78.80 +13.26 53 0 0 0
28NOV25 710.00 P 0.00 0.00 0.00 89.10 +15.33 60 0 0 0
28NOV25 720.00 P 0.00 0.00 0.00 98.02 +12.01 58 0 0 0
28NOV25 730.00 P 0.00 0.00 0.00 109.05 +15.28 69 0 0 0
28NOV25 740.00 P 0.00 0.00 0.00 117.97 +13.11 66 0 0 0
28NOV25 750.00 P 0.00 0.00 0.00 127.54 +12.17 66 0 0 0
28NOV25 760.00 P 0.00 0.00 0.00 140.60 +15.73 90 0 0 0
30DEC25 275.00 P 0.02 0.02 0.02 0.01 0.00 72 30 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,150 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 69 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 66 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 830 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,691 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,850 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,711 0
30DEC25 380.00 P 0.00 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 40 0 23,219 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11,995 0
30DEC25 440.00 P 0.39 0.39 0.39 0.01 0.00 32 25 7,400 -25
30DEC25 450.00 P 0.44 0.44 0.40 0.01 0.00 30 5 15,899 -2
30DEC25 460.00 P 0.40 0.40 0.40 0.02 +0.01 30 10 13,022 0
30DEC25 470.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 18,543 0
30DEC25 480.00 P 0.70 0.70 0.70 0.06 +0.05 29 5 9,955 +4
30DEC25 490.00 P 0.62 0.69 0.62 0.11 +0.08 29 38 41,999 +38
30DEC25 500.00 P 0.83 1.06 0.83 0.20 +0.14 28 57 113,938 +9
30DEC25 510.00 P 1.05 1.21 1.05 0.33 +0.22 28 15 22,813 0
30DEC25 520.00 P 1.30 1.30 1.30 0.55 +0.35 28 2 22,353 0
30DEC25 530.00 P 1.50 1.61 1.34 0.89 +0.53 28 121 14,656 +3
30DEC25 540.00 P 1.75 2.25 1.75 1.39 +0.77 27 135 20,382 +132
30DEC25 550.00 P 2.15 2.91 1.89 2.10 +1.08 27 6,142 15,321 -5,880
30DEC25 560.00 P 2.88 3.79 2.88 3.08 +1.45 27 579 6,572 -399
30DEC25 570.00 P 3.78 5.06 3.30 4.42 +1.92 27 568 10,948 -338
30DEC25 580.00 P 4.35 6.68 4.31 6.19 +2.46 26 1,133 11,499 +761
30DEC25 590.00 P 6.96 8.82 4.97 8.50 +3.10 26 1,325 9,249 +675
30DEC25 600.00 P 8.45 11.80 6.86 11.25 +3.73 26 1,207 15,108 +485
30DEC25 610.00 P 10.53 15.40 8.92 14.66 +4.57 25 1,549 10,261 +276
30DEC25 620.00 P 15.26 20.00 12.06 19.00 +5.72 25 513 10,168 +42
30DEC25 630.00 P 21.00 25.05 17.18 24.48 +6.98 26 348 7,508 +9
30DEC25 640.00 P 26.60 31.65 20.85 30.85 +8.35 26 196 4,609 -1
30DEC25 650.00 P 29.58 38.50 28.00 36.97 +8.27 26 53 7,345 +52
30DEC25 660.00 P 43.68 43.80 43.68 45.60 +10.20 28 3 18,649 -1
30DEC25 670.00 P 50.00 52.65 50.00 50.65 +8.16 24 3 7,802 +3
30DEC25 680.00 P 55.00 61.00 55.00 59.89 +9.64 26 3 3,326 0
30DEC25 690.00 P 65.00 71.00 65.00 70.00 +11.19 29 85 1,497 +1
30DEC25 700.00 P 70.00 80.50 70.00 78.80 +11.27 29 8 2,327 +3
30DEC25 710.00 P 88.20 88.20 88.20 90.41 +12.71 35 50 599 -50
30DEC25 720.00 P 0.00 0.00 0.00 98.03 +10.22 31 0 275 0
30DEC25 730.00 P 0.00 0.00 0.00 110.12 +14.90 39 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 120.19 +14.88 42 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 130.35 +13.15 44 0 33 0
30DEC25 760.00 P 0.00 0.00 0.00 140.60 +13.19 47 0 1 0
30DEC25 770.00 P 0.00 0.00 0.00 148.94 +11.43 45 0 3 0
30DEC25 780.00 P 0.00 0.00 0.00 161.20 +13.39 53 0 1 0
30DEC25 790.00 P 0.00 0.00 0.00 168.01 +9.90 45 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 178.45 +13.14 49 0 0 -2
30DEC25 810.00 P 0.00 0.00 0.00 191.25 +17.48 59 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 199.79 +12.68 57 0 60 0
29JAN26 450.00 P 1.00 1.00 1.00 0.24 +0.23 32 5 515 +5
29JAN26 460.00 P 0.93 1.00 0.93 0.36 +0.35 31 3 110 0
29JAN26 470.00 P 0.00 0.00 0.00 0.52 +0.50 31 0 266 0
29JAN26 480.00 P 1.58 1.58 1.58 0.76 +0.72 31 10 236 +10
29JAN26 490.00 P 0.00 0.00 0.00 1.06 +0.97 30 0 163 0
29JAN26 500.00 P 2.20 2.22 2.20 1.46 +1.29 30 25 238 0
29JAN26 510.00 P 0.00 0.00 0.00 2.01 +1.69 30 0 271 0
29JAN26 520.00 P 0.00 0.00 0.00 2.67 +2.09 29 0 621 0
29JAN26 530.00 P 3.23 3.75 3.23 3.54 +2.58 29 161 698 +152
29JAN26 540.00 P 4.00 4.00 4.00 4.55 +3.01 29 14 6,836 +2
29JAN26 550.00 P 4.80 5.00 4.80 5.69 +3.33 28 52 769 -2
29JAN26 560.00 P 6.02 7.30 5.20 7.22 +3.75 28 123 2,186 +62
29JAN26 570.00 P 7.73 9.10 6.55 9.14 +4.20 27 443 2,178 +217
29JAN26 580.00 P 8.99 11.35 8.18 11.32 +4.41 27 504 5,082 +296
29JAN26 590.00 P 12.21 14.11 10.49 14.04 +4.67 26 129 1,839 +67
29JAN26 600.00 P 15.10 17.60 13.10 17.18 +4.85 26 241 3,765 +119
29JAN26 610.00 P 18.50 21.08 17.00 21.25 +5.46 26 39 1,790 +36
29JAN26 620.00 P 22.85 26.30 18.53 25.20 +5.36 26 145 5,955 +33
29JAN26 630.00 P 28.04 31.47 22.71 31.30 +7.03 26 209 1,421 +113
29JAN26 640.00 P 33.66 37.59 30.34 37.16 +7.69 27 293 3,222 +60
29JAN26 650.00 P 38.06 44.37 35.28 43.86 +8.58 27 492 3,507 -32
29JAN26 660.00 P 0.00 0.00 0.00 50.98 +9.21 28 0 2,671 0
29JAN26 670.00 P 0.00 0.00 0.00 57.43 +8.58 27 0 413 0
29JAN26 680.00 P 62.00 62.00 62.00 66.49 +9.39 29 1 316 0
29JAN26 690.00 P 0.00 0.00 0.00 72.65 +8.56 27 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 83.52 +10.51 30 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 90.41 +10.41 28 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 100.97 +11.73 31 0 1,060 0
29JAN26 730.00 P 0.00 0.00 0.00 110.12 +11.74 31 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 120.95 +14.35 35 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 130.83 +13.26 36 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 140.60 +13.19 38 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 148.94 +11.43 36 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 161.20 +13.39 42 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 168.01 +9.90 37 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 178.68 +13.37 40 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 191.25 +12.37 47 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 199.79 +12.68 46 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 211.56 +12.25 51 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 218.17 +13.78 45 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 228.24 +13.85 46 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 237.90 +9.99 46 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 248.20 +13.83 49 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 256.50 +8.42 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 267.71 +14.21 50 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 276.50 +13.00 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 286.50 +12.12 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 297.67 +14.17 53 0 0 0
26FEB26 510.00 P 3.50 3.50 3.50 2.01 +0.58 25 1 201 0
26FEB26 520.00 P 4.20 4.20 4.20 2.72 +0.65 25 2 310 +2
26FEB26 530.00 P 5.01 5.42 5.01 3.71 +0.84 25 11 952 +6
26FEB26 540.00 P 5.92 6.23 5.65 5.08 +1.21 25 136 399 +45
26FEB26 550.00 P 7.10 8.00 6.32 6.73 +1.49 25 60 415 +31
26FEB26 560.00 P 8.57 10.30 8.57 8.65 +1.78 25 42 687 +40
26FEB26 570.00 P 10.00 11.35 10.00 11.15 +2.38 26 73 1,155 +70
26FEB26 580.00 P 12.12 15.10 12.12 14.01 +2.79 26 36 742 +33
26FEB26 590.00 P 15.62 18.37 15.62 16.63 +2.75 25 89 347 +39
26FEB26 600.00 P 19.10 21.60 19.01 21.00 +3.93 26 100 808 +34
26FEB26 610.00 P 22.41 22.41 21.90 25.38 +5.06 26 42 714 +41
26FEB26 620.00 P 29.59 29.59 29.59 30.17 +5.91 26 1 844 0
26FEB26 630.00 P 34.52 35.05 34.52 35.05 +6.13 26 31 568 +30
26FEB26 640.00 P 37.10 41.93 37.10 41.73 +7.62 27 130 369 -90
26FEB26 650.00 P 0.00 0.00 0.00 48.27 +8.41 27 0 2,458 0
26FEB26 660.00 P 0.00 0.00 0.00 55.55 +9.20 28 0 110 0
26FEB26 670.00 P 0.00 0.00 0.00 61.89 +8.88 27 0 276 0
26FEB26 680.00 P 0.00 0.00 0.00 71.28 +11.19 29 0 44 0
26FEB26 690.00 P 0.00 0.00 0.00 79.64 +12.36 30 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 84.57 +9.96 27 0 10 0
26FEB26 710.00 P 0.00 0.00 0.00 96.89 +13.34 32 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 102.81 +9.17 29 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 112.08 +9.65 30 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 121.38 +12.93 31 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 133.85 +13.51 36 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 142.02 +14.61 35 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 148.94 +11.43 32 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 161.20 +13.39 37 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 170.45 +12.34 37 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 181.01 +12.44 40 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 191.25 +12.37 41 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 199.79 +12.68 40 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 211.56 +12.25 45 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 222.41 +16.90 47 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 228.24 +8.33 41 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 241.40 +13.49 48 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 248.20 +11.98 43 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 260.45 +12.37 49 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 267.71 +14.21 44 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 278.02 +10.15 46 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 288.36 +11.51 48 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 298.83 +14.16 50 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,596 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,165 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 31 0 326 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 29 0 772 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,014 0
30MAR26 370.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 932 0
30MAR26 380.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 289 0
30MAR26 390.00 P 0.00 0.00 0.00 0.06 +0.05 28 0 334 0
30MAR26 400.00 P 1.50 1.50 1.50 0.09 +0.06 28 15 1,282 +15
30MAR26 410.00 P 1.60 1.60 1.60 0.15 +0.10 28 2 808 +2
30MAR26 420.00 P 0.00 0.00 0.00 0.23 +0.15 28 0 2,125 0
30MAR26 430.00 P 0.00 0.00 0.00 0.35 +0.21 28 0 4,493 0
30MAR26 440.00 P 2.20 2.20 2.20 0.53 +0.31 28 4 1,838 +4
30MAR26 450.00 P 0.00 0.00 0.00 0.77 +0.43 28 0 1,984 0
30MAR26 460.00 P 2.80 2.80 2.80 1.06 +0.53 28 10 2,937 +10
30MAR26 470.00 P 0.00 0.00 0.00 1.51 +0.72 28 0 1,681 0
30MAR26 480.00 P 0.00 0.00 0.00 2.04 +0.95 28 0 1,687 0
30MAR26 490.00 P 0.00 0.00 0.00 2.71 +1.17 28 0 3,615 0
30MAR26 500.00 P 4.62 5.22 4.62 3.61 +1.40 28 14 9,471 +2
30MAR26 510.00 P 0.00 0.00 0.00 4.59 +1.64 28 5,954 7,259 -397
30MAR26 520.00 P 7.25 7.31 7.25 5.96 +2.01 28 46 2,821 +45
30MAR26 530.00 P 7.61 8.83 7.61 7.46 +2.30 27 43 5,089 +24
30MAR26 540.00 P 8.64 10.36 8.64 9.32 +2.75 27 274 6,163 +90
30MAR26 550.00 P 10.07 12.25 10.07 11.45 +3.06 27 574 6,796 +305
30MAR26 560.00 P 12.85 14.12 12.85 13.91 +3.56 27 93 7,099 +2
30MAR26 570.00 P 16.75 16.75 16.75 16.26 +3.40 27 1,602 7,661 +1,600
30MAR26 580.00 P 18.10 20.00 16.50 19.52 +3.96 27 17 10,043 +16
30MAR26 590.00 P 21.40 22.90 21.40 22.90 +4.12 27 171 2,469 +152
30MAR26 600.00 P 24.90 26.90 24.90 26.85 +4.57 27 95 5,757 +92
30MAR26 610.00 P 0.00 0.00 0.00 30.05 +4.03 26 0 8,145 0
30MAR26 620.00 P 33.50 36.30 33.00 35.60 +5.80 27 513 2,059 +483
30MAR26 630.00 P 40.00 41.00 40.00 41.36 +6.65 27 53 1,763 +39
30MAR26 640.00 P 46.89 46.89 46.38 46.93 +7.08 27 16 1,578 -15
30MAR26 650.00 P 50.20 53.77 50.00 52.48 +6.97 27 28 14,546 +28
30MAR26 660.00 P 0.00 0.00 0.00 58.33 +7.48 27 0 4,289 0
30MAR26 670.00 P 0.00 0.00 0.00 64.72 +6.54 26 0 6,877 0
30MAR26 680.00 P 74.80 74.80 74.80 71.28 +6.21 26 2 1,585 +2
30MAR26 690.00 P 0.00 0.00 0.00 79.64 +6.79 27 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 86.22 +5.77 26 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 96.89 +12.97 28 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 102.81 +6.58 26 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 112.08 +9.65 27 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 121.38 +6.96 28 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 133.85 +10.58 32 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 142.02 +9.74 32 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 148.94 +11.26 29 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 161.20 +13.39 33 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 170.45 +10.00 34 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 181.01 +12.44 36 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 191.25 +12.37 37 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 202.40 +15.29 40 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 211.56 +12.25 40 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 222.41 +12.55 42 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 228.24 +8.33 37 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 241.40 +13.49 43 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 248.20 +11.98 39 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 260.45 +12.37 44 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 267.97 +9.77 41 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 278.02 +8.50 42 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 288.36 +10.66 43 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 298.83 +13.62 45 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.45 +0.33 28 0 1,596 0
29JUN26 390.00 P 0.00 0.00 0.00 0.62 +0.44 28 0 508 0
29JUN26 400.00 P 0.00 0.00 0.00 0.85 +0.56 28 0 1,302 0
29JUN26 410.00 P 0.00 0.00 0.00 1.13 +0.70 28 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 1.53 +0.91 28 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 2.02 +1.12 28 0 682 0
29JUN26 440.00 P 4.92 4.92 4.41 2.65 +1.41 28 113 1,669 +47
29JUN26 450.00 P 5.07 5.07 5.07 3.33 +1.67 28 2 1,440 0
29JUN26 460.00 P 0.00 0.00 0.00 4.23 +2.01 28 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 5.22 +2.31 28 0 204 0
29JUN26 480.00 P 7.10 8.00 7.10 6.45 +2.65 28 112 3,575 +62
29JUN26 490.00 P 9.99 9.99 9.99 7.60 +2.80 28 45 2,123 +45
29JUN26 500.00 P 9.53 11.33 9.53 9.44 +3.16 28 69 3,520 +4
29JUN26 510.00 P 0.00 0.00 0.00 11.30 +3.80 28 0 1,969 0
29JUN26 520.00 P 12.56 12.56 12.35 13.29 +3.75 28 48 4,784 +47
29JUN26 530.00 P 14.40 15.29 14.40 15.73 +4.22 28 32 2,150 +30
29JUN26 540.00 P 17.24 18.62 17.24 17.91 +4.06 28 75 2,609 -15
29JUN26 550.00 P 20.05 21.18 20.05 21.19 +4.77 28 2 3,979 +1
29JUN26 560.00 P 21.89 24.08 20.38 23.73 +4.45 28 461 6,221 +50
29JUN26 570.00 P 25.14 25.14 25.14 27.11 +4.56 28 2 2,779 +2
29JUN26 580.00 P 29.30 31.30 29.30 29.90 +4.02 27 6 2,045 +6
29JUN26 590.00 P 35.12 35.12 35.12 34.51 +4.61 27 1 2,031 0
29JUN26 600.00 P 35.50 39.63 35.50 38.63 +4.86 27 26 1,886 +11
29JUN26 610.00 P 40.70 40.70 40.70 43.36 +5.34 27 7 1,299 +7
29JUN26 620.00 P 48.73 48.73 48.73 48.73 +6.12 28 2 1,000 +2
29JUN26 630.00 P 47.50 47.50 47.50 53.82 +6.27 28 1 1,401 +1
29JUN26 640.00 P 59.56 59.56 59.56 59.56 +6.80 28 30 2,229 0
29JUN26 650.00 P 59.54 65.22 59.39 66.25 +7.85 28 196 1,294 +81
29JUN26 660.00 P 0.00 0.00 0.00 72.67 +8.21 28 0 5,008 0
29JUN26 670.00 P 0.00 0.00 0.00 79.29 +8.17 29 0 342 0
29JUN26 680.00 P 0.00 0.00 0.00 87.31 +9.96 29 0 285 0
29JUN26 690.00 P 0.00 0.00 0.00 92.31 +8.23 28 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 102.79 +13.40 30 0 1,031 0
29JUN26 710.00 P 0.00 0.00 0.00 105.49 +4.72 28 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 113.00 +4.68 28 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 120.94 +4.64 28 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 128.76 +4.30 28 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 139.18 +6.50 29 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 145.61 +11.51 28 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 156.45 +6.72 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 166.15 +7.63 31 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 178.13 +10.77 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 181.01 +4.73 29 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 196.49 +12.94 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 204.96 +12.14 34 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 211.56 +10.27 32 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 224.07 +14.21 36 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 229.48 +6.81 32 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 241.40 +13.44 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 253.66 +17.44 38 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 260.45 +12.37 36 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 267.97 +9.77 33 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 278.02 +8.50 34 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 288.36 +10.66 36 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 298.83 +13.62 37 0 0 0
29SEP26 470.00 P 9.99 10.53 9.99 9.14 +3.76 28 106 2,269 +55
29SEP26 480.00 P 10.87 10.87 10.87 10.83 +4.11 28 1 1,712 +1
29SEP26 490.00 P 12.58 14.07 12.58 12.70 +4.49 28 47 1,408 +2
29SEP26 500.00 P 14.08 14.08 14.08 14.60 +4.65 28 2 2,732 +2
29SEP26 510.00 P 15.89 15.89 15.89 16.13 +4.17 28 2 531 0
29SEP26 520.00 P 18.88 20.10 18.88 19.50 +5.42 28 3 1,354 +2
29SEP26 530.00 P 20.74 22.60 20.04 21.79 +5.08 28 15 272 +14
29SEP26 540.00 P 24.73 25.00 24.73 24.41 +5.04 28 4 352 +1
29SEP26 550.00 P 26.31 27.99 26.31 27.16 +4.68 28 159 828 +104
29SEP26 560.00 P 30.04 31.20 28.90 30.91 +5.06 28 10 834 +2
29SEP26 570.00 P 31.10 35.00 31.10 34.24 +4.96 27 4 342 0
29SEP26 580.00 P 39.00 39.00 39.00 37.46 +4.10 27 10 665 +10
29SEP26 590.00 P 40.00 41.59 40.00 42.27 +4.73 27 42 325 +42
29SEP26 600.00 P 42.77 47.90 42.77 46.86 +5.04 27 42 1,453 +34
29SEP26 610.00 P 0.00 0.00 0.00 52.13 +5.56 28 0 546 0
29SEP26 620.00 P 53.80 56.38 53.80 56.93 +5.78 28 4 357 +2
29SEP26 630.00 P 61.00 61.90 61.00 62.54 +6.39 28 6 1,112 +5
29SEP26 640.00 P 0.00 0.00 0.00 68.14 +6.42 28 0 688 0
29SEP26 650.00 P 0.00 0.00 0.00 74.44 +7.32 28 0 15,055 0
29SEP26 660.00 P 0.00 0.00 0.00 80.48 +7.25 28 0 375 0
29SEP26 670.00 P 0.00 0.00 0.00 87.42 +7.99 28 0 1,105 0
29SEP26 680.00 P 0.00 0.00 0.00 94.12 +9.25 29 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 101.17 +8.73 29 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 105.97 +9.03 28 0 110 0
29SEP26 710.00 P 0.00 0.00 0.00 116.31 +11.50 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 120.19 +11.82 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 131.09 +10.29 30 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 135.71 +11.25 28 0 30 0
29SEP26 750.00 P 147.20 147.20 147.20 147.04 +13.83 30 1 137 0
29SEP26 760.00 P 0.00 0.00 0.00 150.97 +12.92 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 160.51 +8.31 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 168.67 +6.36 29 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 178.58 +7.69 30 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 189.18 +9.60 31 0 14 0
29SEP26 810.00 P 0.00 0.00 0.00 196.49 +8.19 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 207.03 +9.89 32 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 211.56 +5.43 29 0 40 0
29SEP26 840.00 P 0.00 0.00 0.00 224.07 +9.39 32 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 229.48 +5.29 29 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 241.40 +8.91 31 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 253.66 +16.48 34 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 263.96 +15.88 35 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 268.17 +9.97 30 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 278.14 +8.62 31 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 288.36 +9.66 32 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 298.83 +12.38 33 0 2 0
TOTAL PUT 55,518 994,245 +2,954
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$ 86.45
27NOV25 65.00 C 0.00 0.00 0.00 21.51 -2.61 61 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 19.01 -2.61 48 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 16.51 -2.61 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 14.01 -2.85 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 11.53 -2.60 38 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 9.07 -2.58 36 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 6.71 -2.51 36 0 0 0
27NOV25 82.50 C 4.80 4.80 4.73 4.56 -2.35 36 43 43 +43
27NOV25 85.00 C 3.00 3.00 2.59 2.74 -2.18 35 73 109 +30
27NOV25 87.50 C 1.66 1.66 1.43 1.50 -1.66 35 102 150 +27
27NOV25 90.00 C 0.89 0.89 0.73 0.72 -1.10 36 138 132 +37
27NOV25 92.50 C 0.45 0.45 0.29 0.30 -0.68 36 108 239 +75
27NOV25 95.00 C 0.22 0.22 0.22 0.12 -0.34 37 10 346 -10
27NOV25 97.50 C 0.10 0.10 0.10 0.04 -0.16 37 10 221 -10
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 147 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 135 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 198 0
27NOV25 107.50 C 0.04 0.04 0.04 0.01 0.00 52 2 455 -2
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 763 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 107 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 246 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 98 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 624 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 23 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.65 -2.82 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.16 -2.83 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.67 -2.84 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.18 -2.85 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.70 -2.85 37 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 23.98 -3.09 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.54 -2.85 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 19.11 -2.84 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.80 -2.73 31 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 14.33 -2.63 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.09 -2.50 31 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 9.91 -2.40 31 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 7.91 -2.26 31 0 0 0
30DEC25 82.50 C 6.47 6.53 6.47 6.26 -1.95 32 45 45 +45
30DEC25 85.00 C 4.95 4.95 4.95 4.56 -2.02 31 15 82 +15
30DEC25 87.50 C 0.00 0.00 0.00 3.27 -1.74 30 0 61 0
30DEC25 90.00 C 2.32 2.32 2.32 2.30 -1.41 30 15 70 -12
30DEC25 92.50 C 1.80 1.80 1.55 1.57 -1.08 30 32 122 -10
30DEC25 95.00 C 1.22 1.22 0.94 1.04 -0.81 31 46 179 0
30DEC25 97.50 C 0.73 0.73 0.57 0.67 -0.59 31 251 260 -80
30DEC25 100.00 C 0.00 0.00 0.00 0.41 -0.43 31 0 349 0
30DEC25 102.50 C 0.00 0.00 0.00 0.25 -0.30 31 0 105 0
30DEC25 105.00 C 0.25 0.25 0.25 0.15 -0.20 31 2 549 -2
30DEC25 107.50 C 0.00 0.00 0.00 0.09 -0.13 31 0 154 0
30DEC25 110.00 C 0.00 0.00 0.00 0.05 -0.09 31 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.03 -0.06 31 0 129 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.92 -2.82 26 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.56 -2.78 31 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.25 -2.73 32 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.98 -2.69 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.84 -2.38 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.84 -2.28 32 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 9.01 -2.14 32 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 7.46 -1.89 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 5.97 -1.89 32 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 4.65 -1.72 31 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 3.58 -1.51 31 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 2.72 -1.28 31 0 75 0
29JAN26 95.00 C 0.00 0.00 0.00 2.05 -1.07 31 0 75 0
29JAN26 97.50 C 1.50 1.50 1.43 1.53 -0.87 31 100 102 +54
29JAN26 100.00 C 1.23 1.23 1.02 1.12 -0.71 31 38 80 +36
29JAN26 102.50 C 0.00 0.00 0.00 0.81 -0.57 31 0 41 0
29JAN26 105.00 C 0.00 0.00 0.00 0.57 -0.46 31 0 52 0
29JAN26 107.50 C 0.00 0.00 0.00 0.42 -0.33 32 0 113 0
29JAN26 110.00 C 0.00 0.00 0.00 0.28 -0.26 31 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.20 -0.19 32 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.14 -0.13 32 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.10 -0.10 32 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.07 -0.07 32 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.04 -0.06 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.07 -3.02 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.95 -2.79 32 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.74 -2.50 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.58 -2.64 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.56 -2.29 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.67 -2.18 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.94 -2.05 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 8.46 -1.82 32 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.02 -1.86 32 0 6 0
26FEB26 87.50 C 6.08 6.08 6.08 5.74 -1.69 32 15 40 0
26FEB26 90.00 C 4.56 4.56 4.56 4.60 -1.55 31 15 30 0
26FEB26 92.50 C 0.00 0.00 0.00 3.68 -1.36 31 0 17 0
26FEB26 95.00 C 0.00 0.00 0.00 2.94 -1.16 31 0 69 0
26FEB26 97.50 C 0.00 0.00 0.00 2.33 -0.99 31 0 53 0
26FEB26 100.00 C 0.00 0.00 0.00 1.83 -0.83 32 0 49 0
26FEB26 102.50 C 1.64 1.64 1.43 1.42 -0.70 32 30 45 +30
26FEB26 105.00 C 0.00 0.00 0.00 1.10 -0.59 32 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.86 -0.46 32 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.66 -0.37 32 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.49 -0.30 32 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.37 -0.24 32 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.28 -0.18 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.92 -2.92 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.57 -2.84 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.10 -2.90 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.76 -2.85 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.41 -2.82 34 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.09 -2.80 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.85 -2.73 35 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.62 -2.70 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.50 -2.63 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 16.49 -2.32 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.60 -2.17 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.84 -2.06 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 11.22 -1.94 34 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 9.74 -1.80 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 8.39 -1.67 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.19 -1.53 34 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 6.12 -1.39 34 0 41 0
30MAR26 92.50 C 0.00 0.00 0.00 5.18 -1.26 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 4.23 -1.25 33 0 51 0
30MAR26 97.50 C 0.00 0.00 0.00 3.54 -1.00 34 0 41 0
30MAR26 100.00 C 0.00 0.00 0.00 2.94 -0.87 34 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 2.44 -0.74 34 0 50 0
30MAR26 105.00 C 0.00 0.00 0.00 2.01 -0.65 34 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 1.70 -0.51 34 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 1.39 -0.49 34 0 54 0
30MAR26 112.50 C 0.00 0.00 0.00 1.13 -0.42 34 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.91 -0.36 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.74 -0.30 34 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.59 -0.26 34 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.48 -0.21 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.37 -0.19 34 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.31 -0.14 34 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.25 -0.11 34 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.20 -0.10 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.16 -0.07 34 0 57 0
29JUN26 62.50 C 0.00 0.00 0.00 25.99 -2.89 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.75 -2.75 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.81 -2.58 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.64 -2.70 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.97 -2.42 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.07 -2.46 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.43 -2.01 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.93 -1.90 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 11.56 -1.77 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 10.26 -1.70 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.12 -1.55 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.03 -1.50 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 7.12 -1.32 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.22 -1.29 34 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.32 -1.29 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.63 -1.07 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.07 -0.94 33 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.52 -0.86 33 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 3.17 -0.67 34 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.75 -0.69 34 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.37 -0.65 34 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.06 -0.54 34 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.76 -0.53 34 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.53 -0.45 34 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.31 -0.40 34 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.12 -0.38 34 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.97 -0.31 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.48 -2.68 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.56 -2.81 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.83 -2.43 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.94 -2.50 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.44 -2.27 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.49 -1.54 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.07 -1.45 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.83 -1.28 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.60 -1.74 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.52 -1.59 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.48 -1.55 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.52 -1.46 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.67 -1.34 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.81 -1.34 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.90 -1.39 35 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 6.24 -1.10 35 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.62 -1.06 35 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.26 -0.75 35 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.73 -0.93 35 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.26 -0.87 35 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.86 -0.74 35 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.35 -0.73 35 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.10 -0.70 35 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.81 -0.59 35 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.51 -0.58 35 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.23 -0.57 35 0 0 0
TOTAL CALL 1,090 8,858 +266
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
27NOV25 75.00 P 0.09 0.09 0.09 0.01 0.00 36 15 58 0
27NOV25 77.50 P 0.17 0.18 0.16 0.06 +0.03 37 32 110 +17
27NOV25 80.00 P 0.38 0.38 0.34 0.20 +0.11 37 34 130 +3
27NOV25 82.50 P 0.76 0.76 0.69 0.57 +0.29 37 201 314 +145
27NOV25 85.00 P 1.39 1.49 1.34 1.35 +0.63 37 353 360 +214
27NOV25 87.50 P 2.56 2.57 2.53 2.60 +1.08 38 59 182 +10
27NOV25 90.00 P 4.14 4.18 4.14 4.30 +1.61 38 23 312 0
27NOV25 92.50 P 6.20 6.80 6.20 6.30 +1.96 36 122 303 -8
27NOV25 95.00 P 9.20 9.20 9.15 8.62 +2.28 36 4 339 0
27NOV25 97.50 P 0.00 0.00 0.00 11.06 +2.48 37 0 193 0
27NOV25 100.00 P 0.00 0.00 0.00 13.55 +2.57 0 0 219 -24
27NOV25 102.50 P 0.00 0.00 0.00 16.53 +3.08 82 0 15 -23
27NOV25 105.00 P 0.00 0.00 0.00 19.11 +3.16 94 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 21.33 +2.82 88 0 0 -10
27NOV25 110.00 P 0.00 0.00 0.00 23.84 +2.83 96 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 26.64 +3.19 119 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 29.00 +3.05 119 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 31.64 +3.19 132 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 33.92 +2.97 127 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 36.42 +2.97 133 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 39.13 +3.01 151 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 41.63 +3.18 158 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 43 0
30DEC25 70.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 18 0
30DEC25 72.50 P 0.00 0.00 0.00 0.16 +0.05 31 0 16 0
30DEC25 75.00 P 0.61 0.62 0.61 0.35 +0.12 31 3 36 0
30DEC25 77.50 P 0.70 0.94 0.70 0.66 +0.21 31 6 175 0
30DEC25 80.00 P 1.42 1.50 1.37 1.18 +0.37 31 15 328 +11
30DEC25 82.50 P 2.12 2.18 2.06 1.91 +0.55 32 42 254 +32
30DEC25 85.00 P 2.95 2.95 2.95 2.92 +0.80 32 15 238 +4
30DEC25 87.50 P 4.16 4.35 4.16 4.18 +1.08 32 102 369 0
30DEC25 90.00 P 5.45 5.80 5.45 5.72 +1.43 32 20 211 +13
30DEC25 92.50 P 7.70 7.70 7.60 7.36 +1.60 31 4 174 +1
30DEC25 95.00 P 0.00 0.00 0.00 9.33 +1.82 31 0 161 0
30DEC25 97.50 P 0.00 0.00 0.00 11.47 +2.04 31 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 13.74 +2.21 31 0 90 0
30DEC25 102.50 P 0.00 0.00 0.00 16.53 +2.78 41 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 19.11 +3.07 46 0 45 0
30DEC25 107.50 P 0.00 0.00 0.00 21.56 +3.02 49 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.84 +2.83 48 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.64 +3.13 58 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.07 +3.12 60 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.66 +3.21 66 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.92 +2.75 63 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 36.42 +2.97 66 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 39.13 +3.01 74 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 41.63 +3.18 77 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 43.85 +2.90 73 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 46.55 +3.04 81 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 48.85 +2.90 78 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 51.35 +2.85 81 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 53.93 +2.98 86 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 56.34 +2.83 85 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 59.05 +3.04 94 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 61.43 +2.98 93 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 64.05 +3.10 99 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 66.34 +2.89 95 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 69.05 +3.10 103 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 71.65 +3.20 109 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 74.14 +3.14 110 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 82 0
29JAN26 67.50 P 0.00 0.00 0.00 0.16 +0.04 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.31 +0.09 32 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.54 +0.15 32 0 9 0
29JAN26 75.00 P 0.00 0.00 0.00 0.89 +0.22 32 0 46 0
29JAN26 77.50 P 1.61 1.61 1.59 1.40 +0.34 32 30 57 0
29JAN26 80.00 P 0.00 0.00 0.00 2.09 +0.49 32 10 73 0
29JAN26 82.50 P 0.00 0.00 0.00 2.97 +0.66 32 10 63 -10
29JAN26 85.00 P 0.00 0.00 0.00 4.02 +0.83 32 0 58 0
29JAN26 87.50 P 5.30 5.30 5.30 5.25 +1.06 32 100 156 +77
29JAN26 90.00 P 0.00 0.00 0.00 6.62 +1.21 31 0 117 0
29JAN26 92.50 P 0.00 0.00 0.00 8.32 +1.48 32 0 102 0
29JAN26 95.00 P 0.00 0.00 0.00 10.14 +1.63 32 0 56 0
29JAN26 97.50 P 0.00 0.00 0.00 12.12 +1.82 32 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 14.22 +1.99 32 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 16.53 +2.22 33 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 19.11 +2.62 37 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.56 +3.02 39 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.85 +2.72 39 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.64 +3.10 46 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.07 +3.11 48 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.66 +3.21 52 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.05 +2.88 53 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 36.55 +3.10 56 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.21 +0.05 32 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.38 +0.11 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.62 +0.16 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.96 +0.23 32 0 17 0
26FEB26 75.00 P 1.60 1.60 1.60 1.43 +0.33 32 1 18 +1
26FEB26 77.50 P 0.00 0.00 0.00 2.05 +0.46 32 0 19 0
26FEB26 80.00 P 2.83 2.83 2.83 2.83 +0.59 32 1 20 +1
26FEB26 82.50 P 0.00 0.00 0.00 3.78 +0.74 33 10 90 +10
26FEB26 85.00 P 0.00 0.00 0.00 4.82 +0.86 32 10 68 +10
26FEB26 87.50 P 0.00 0.00 0.00 6.06 +1.06 32 0 30 0
26FEB26 90.00 P 0.00 0.00 0.00 7.40 +1.18 31 0 17 0
26FEB26 92.50 P 0.00 0.00 0.00 9.07 +1.45 32 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 10.83 +1.57 32 0 15 0
26FEB26 97.50 P 0.00 0.00 0.00 12.73 +1.73 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.73 +1.87 32 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.84 +2.01 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.19 +2.27 33 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.56 +2.47 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.85 +2.51 35 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.64 +3.00 41 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.07 +3.02 42 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 31.66 +3.01 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.21 +0.06 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.34 +0.09 34 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.53 +0.13 34 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.82 +0.21 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 1.19 +0.26 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 1.68 +0.36 34 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 2.29 +0.47 35 0 9 0
30MAR26 77.50 P 0.00 0.00 0.00 3.04 +0.58 35 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 3.91 +0.69 35 0 15 0
30MAR26 82.50 P 0.00 0.00 0.00 4.89 +0.86 35 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 5.95 +0.97 34 0 31 0
30MAR26 87.50 P 0.00 0.00 0.00 7.24 +1.10 34 0 40 0
30MAR26 90.00 P 0.00 0.00 0.00 8.64 +1.22 34 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 10.22 +1.40 34 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 11.90 +1.51 34 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 13.69 +1.65 34 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 15.61 +1.78 34 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 17.57 +1.85 34 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.62 +2.14 34 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 21.81 +2.16 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 24.10 +2.29 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.64 +2.69 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.07 +3.00 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.66 +3.01 41 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.05 +2.88 42 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.55 +3.04 44 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.13 +3.01 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 41.63 +3.18 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 43.93 +2.98 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 46.55 +3.04 51 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 48.93 +2.98 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.99 +0.18 34 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 1.35 +0.22 34 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.88 +0.37 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 2.45 +0.39 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 3.11 +0.45 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.93 +0.59 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.83 +0.66 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.86 +0.77 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.92 +0.86 34 0 1 0
29JUN26 85.00 P 0.00 0.00 0.00 8.00 +0.89 34 0 18 0
29JUN26 87.50 P 0.00 0.00 0.00 9.08 +0.83 33 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 10.75 +1.14 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 12.32 +1.32 34 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 13.95 +1.45 34 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 15.64 +1.62 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.43 +1.67 34 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.25 +1.72 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.22 +1.86 34 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 23.22 +1.94 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.29 +2.03 34 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 27.47 +2.18 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.56 +2.18 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.77 +2.26 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.07 +2.38 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.55 +2.62 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.13 +2.88 37 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 41.63 +2.89 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.40 +0.29 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 3.12 +0.48 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 3.81 +0.42 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 4.66 +0.55 36 0 36 0
29SEP26 75.00 P 5.36 5.36 5.36 5.54 +0.58 36 1 3 +1
29SEP26 77.50 P 0.00 0.00 0.00 6.58 +0.71 36 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 7.65 +0.77 36 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 8.87 +0.96 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.09 +1.06 36 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 11.40 +1.15 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 12.80 +1.20 36 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 14.29 +1.30 36 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 15.86 +1.46 35 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 17.66 +1.64 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.22 +1.56 35 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 21.03 +1.73 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.87 +1.73 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.77 +1.82 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.73 +2.03 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.75 +1.96 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.99 +2.21 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.09 +2.56 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.02 +2.14 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.38 +2.51 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.38 +2.24 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.91 +2.74 36 0 0 0
TOTAL PUT 1,223 6,933 +475
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$ 26.06
27NOV25 18.00 C 0.00 0.00 0.00 8.06 -0.48 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 7.66 -0.56 129 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 7.08 -0.65 76 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 6.58 -0.46 69 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 6.23 -0.49 119 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 5.13 -0.58 80 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.20 -0.47 79 0 10 0
27NOV25 23.00 C 0.00 0.00 0.00 3.07 -0.58 0 0 200 0
27NOV25 24.00 C 2.13 2.13 2.13 2.10 -0.43 30 5 87 +5
27NOV25 25.00 C 0.00 0.00 0.00 1.12 -0.44 20 0 76 0
27NOV25 26.00 C 0.56 0.56 0.36 0.37 -0.32 20 122 1,001 +109
27NOV25 27.00 C 0.09 0.09 0.06 0.06 -0.12 20 45 2,911 +17
27NOV25 28.00 C 0.04 0.04 0.02 0.01 -0.02 23 92 2,322 -62
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,052 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 284 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 11.62 -0.46 55 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.12 -0.46 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.62 -0.46 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.13 -0.46 54 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.63 -0.46 48 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.13 -0.46 40 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.63 -0.46 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.38 -0.30 81 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.75 -0.50 64 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.14 -0.59 34 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.64 -0.46 27 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.29 -0.51 55 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.30 -0.48 47 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.28 -0.39 38 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.26 -0.47 28 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.30 -0.44 23 0 10 0
30DEC25 25.00 C 1.40 1.40 1.40 1.45 -0.32 21 1 97 -1
30DEC25 26.00 C 0.87 0.87 0.77 0.77 -0.27 19 44 954 0
30DEC25 27.00 C 0.43 0.43 0.32 0.36 -0.14 19 134 494 +94
30DEC25 28.00 C 0.14 0.17 0.12 0.14 -0.07 19 83 2,756 +60
30DEC25 29.00 C 0.04 0.04 0.04 0.06 -0.02 20 4 593 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 1,054 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 171 0
30DEC25 32.00 C 0.01 0.01 0.01 0.01 0.00 26 100 250 +100
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.89 -0.36 56 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.39 -0.36 52 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.84 -0.53 45 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.39 -0.45 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.37 -0.41 37 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.36 -0.47 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.39 -0.44 25 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.50 -0.39 23 0 0 0
29JAN26 25.00 C 1.87 1.87 1.87 1.69 -0.34 21 5 36 +5
29JAN26 26.00 C 1.13 1.13 1.05 1.06 -0.25 20 18 33 +7
29JAN26 27.00 C 0.64 0.64 0.60 0.62 -0.16 20 43 48 0
29JAN26 28.00 C 0.35 0.37 0.31 0.34 -0.09 20 74 264 +70
29JAN26 29.00 C 0.00 0.00 0.00 0.17 -0.06 20 0 146 0
29JAN26 30.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 95 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.89 -0.36 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.39 -0.36 41 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.84 -0.53 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.39 -0.45 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.37 -0.41 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.36 -0.47 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.44 -0.39 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.62 -0.34 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.90 -0.28 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.32 -0.20 21 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.87 -0.14 21 0 60 0
26FEB26 28.00 C 0.00 0.00 0.00 0.53 -0.08 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.32 -0.04 21 0 69 0
26FEB26 30.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 62 0
26FEB26 32.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.76 -0.46 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.26 -0.47 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.72 -0.51 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.24 -0.50 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.75 -0.49 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.38 -0.38 37 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.89 -0.38 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.39 -0.39 32 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.84 -0.53 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.39 -0.45 27 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.39 -0.46 22 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.46 -0.40 21 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 3.59 -0.37 21 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.81 -0.31 21 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.12 -0.25 21 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.55 -0.19 21 0 547 0
30MAR26 27.00 C 1.23 1.23 0.95 1.10 -0.13 21 13 123 +5
30MAR26 28.00 C 0.70 0.70 0.70 0.73 -0.08 21 30 136 +30
30MAR26 29.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 200 0
30MAR26 30.00 C 0.33 0.33 0.30 0.31 -0.03 21 33 387 +30
30MAR26 31.00 C 0.00 0.00 0.00 0.19 -0.02 21 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 0.00 21 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 0.00 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.34 -0.40 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.82 -0.42 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.38 -0.40 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.89 -0.38 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.39 -0.40 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.90 -0.47 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.43 -0.46 12 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.52 -0.46 19 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.65 -0.44 20 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.82 -0.42 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.07 -0.40 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.41 -0.37 20 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.85 -0.33 20 0 15 0
29JUN26 27.00 C 1.29 1.33 1.29 1.39 -0.28 20 2 202 +2
29JUN26 28.00 C 0.00 0.00 0.00 1.01 -0.24 19 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.75 -0.14 20 0 7 0
29JUN26 30.00 C 0.00 0.00 0.00 0.53 -0.12 20 0 540 0
29JUN26 31.00 C 0.00 0.00 0.00 0.36 -0.10 20 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 -0.09 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 -0.07 20 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.05 20 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.41 -0.46 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.94 -0.45 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.47 -0.44 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.01 -0.44 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.56 -0.42 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.68 -0.40 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.86 -0.36 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.09 -0.33 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.39 -0.30 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.77 -0.26 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.22 -0.22 19 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 1.77 -0.15 20 0 70 0
29SEP26 28.00 C 0.00 0.00 0.00 1.38 -0.14 20 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 1.10 -0.11 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.83 -0.09 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.63 -0.06 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.47 -0.04 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.35 -0.02 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 10 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 2 0
TOTAL CALL 848 19,511 +471
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 482 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,263 0
27NOV25 25.00 P 0.05 0.08 0.04 0.04 +0.02 21 221 2,391 +95
27NOV25 26.00 P 0.23 0.36 0.20 0.28 +0.14 19 323 1,852 +107
27NOV25 27.00 P 0.95 1.09 0.95 0.98 +0.34 19 23 1,164 -23
27NOV25 28.00 P 0.00 0.00 0.00 1.98 +0.45 33 0 333 0
27NOV25 29.00 P 0.00 0.00 0.00 3.03 +0.51 52 0 6 0
27NOV25 30.00 P 0.00 0.00 0.00 4.06 +0.48 68 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 4.96 +0.47 59 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.94 +0.43 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.02 +0.52 93 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.02 +0.37 102 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.94 +0.46 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.94 +0.42 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.94 +0.46 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
30DEC25 15.50 P 0.03 0.03 0.03 0.01 0.00 63 20 110 -20
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 49 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 353 0
30DEC25 23.00 P 0.06 0.06 0.06 0.02 +0.01 20 4 466 +4
30DEC25 24.00 P 0.12 0.15 0.12 0.08 +0.04 19 90 472 +10
30DEC25 25.00 P 0.26 0.32 0.26 0.25 +0.10 19 295 1,169 +175
30DEC25 26.00 P 0.55 0.68 0.52 0.63 +0.21 19 149 1,655 +101
30DEC25 27.00 P 1.08 1.21 1.08 1.24 +0.31 20 40 823 +10
30DEC25 28.00 P 2.07 2.07 2.07 2.07 +0.46 22 1 40 0
30DEC25 29.00 P 0.00 0.00 0.00 3.03 +0.49 27 0 10 0
30DEC25 30.00 P 0.00 0.00 0.00 4.06 +0.48 34 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 4.96 +0.47 32 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.97 +0.46 38 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.02 +0.51 47 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.02 +0.37 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.94 +0.46 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.94 +0.42 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.94 +0.46 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 22 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 63 0
29JAN26 23.00 P 0.14 0.16 0.14 0.08 +0.04 20 38 106 +31
29JAN26 24.00 P 0.25 0.27 0.25 0.21 +0.09 20 64 438 +51
29JAN26 25.00 P 0.44 0.48 0.40 0.46 +0.16 20 60 321 +35
29JAN26 26.00 P 0.70 0.83 0.70 0.85 +0.22 20 87 732 +80
29JAN26 27.00 P 1.29 1.29 1.29 1.41 +0.30 20 20 60 0
29JAN26 28.00 P 0.00 0.00 0.00 2.14 +0.35 20 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.03 +0.44 22 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.06 +0.48 28 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.96 +0.45 26 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.97 +0.46 31 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.02 +0.51 38 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.02 +0.37 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.94 +0.46 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.94 +0.42 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.94 +0.46 0 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 0.01 0.00 24 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 21.00 P 0.07 0.07 0.07 0.03 +0.02 22 6 6 +6
26FEB26 22.00 P 0.00 0.00 0.00 0.07 +0.04 21 0 50 0
26FEB26 23.00 P 0.00 0.00 0.00 0.16 +0.07 21 0 20 0
26FEB26 24.00 P 0.00 0.00 0.00 0.34 +0.13 21 0 219 0
26FEB26 25.00 P 0.62 0.63 0.62 0.62 +0.19 21 10 24 +10
26FEB26 26.00 P 0.91 0.91 0.91 1.03 +0.24 21 11 76 +11
26FEB26 27.00 P 0.00 0.00 0.00 1.59 +0.33 21 0 32 0
26FEB26 28.00 P 0.00 0.00 0.00 2.28 +0.39 21 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.08 +0.42 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.06 +0.48 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.96 +0.45 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.97 +0.46 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.02 +0.51 34 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.02 +0.37 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.94 +0.46 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.94 +0.42 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 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 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 38 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 +0.05 21 0 301 0
30MAR26 23.00 P 0.28 0.28 0.28 0.25 +0.10 21 20 106 +20
30MAR26 24.00 P 0.00 0.00 0.00 0.46 +0.15 21 0 202 0
30MAR26 25.00 P 0.00 0.00 0.00 0.77 +0.21 21 0 105 0
30MAR26 26.00 P 0.00 0.00 0.00 1.19 +0.25 21 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 1.74 +0.34 21 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.40 +0.38 21 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.17 +0.42 21 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.06 +0.48 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.99 +0.48 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.97 +0.46 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.02 +0.51 30 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.02 +0.37 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.94 +0.46 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.94 +0.42 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.94 +0.46 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 20 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 20 0
29JUN26 21.00 P 0.23 0.23 0.23 0.12 +0.01 20 20 120 +20
29JUN26 22.00 P 0.00 0.00 0.00 0.23 +0.02 20 0 101 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 +0.05 20 0 36 0
29JUN26 24.00 P 0.75 0.79 0.74 0.67 +0.08 20 25 75 +25
29JUN26 25.00 P 0.00 0.00 0.00 1.02 +0.10 20 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.43 +0.14 20 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.97 +0.19 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.60 +0.24 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.32 +0.28 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.12 +0.32 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.09 +0.46 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.97 +0.43 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.02 +0.51 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.02 +0.37 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.94 +0.46 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.94 +0.42 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.94 +0.46 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.04 20 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.07 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 +0.10 20 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.58 +0.13 20 0 93 0
29SEP26 24.00 P 0.00 0.00 0.00 0.88 +0.18 20 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 1.25 +0.22 20 0 4 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 +0.22 20 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 2.20 +0.30 20 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.82 +0.34 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.51 +0.37 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.27 +0.40 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.25 +0.43 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.99 +0.37 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.02 +0.51 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.02 +0.37 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.94 +0.46 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.94 +0.42 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.94 +0.46 0 0 0 0
TOTAL PUT 1,527 18,429 +748
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$ 564.50
27NOV25 380.00 C 0.00 0.00 0.00 188.33 +8.96 167 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 176.14 +5.28 129 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 164.85 +4.28 47 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 155.18 +4.90 92 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 147.26 +11.60 121 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 137.41 +11.14 115 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 127.95 +10.31 112 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 118.16 +8.95 105 0 0 0
27NOV25 460.00 C 0.00 0.00 0.00 106.09 +7.06 77 0 28 0
27NOV25 470.00 C 0.00 0.00 0.00 97.76 +8.81 86 0 69 0
27NOV25 480.00 C 0.00 0.00 0.00 84.94 +5.91 36 0 154 0
27NOV25 490.00 C 0.00 0.00 0.00 77.08 +7.72 66 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 65.12 +5.08 36 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 55.41 +5.72 36 0 70 0
27NOV25 520.00 C 0.00 0.00 0.00 46.00 +3.09 36 0 42 0
27NOV25 530.00 C 0.00 0.00 0.00 37.08 +2.76 36 0 55 0
27NOV25 540.00 C 0.00 0.00 0.00 28.89 +0.32 36 0 71 0
27NOV25 550.00 C 26.00 27.47 23.92 21.63 -1.01 36 18 220 +16
27NOV25 560.00 C 17.78 20.28 14.56 15.10 -2.48 35 44 295 +25
27NOV25 570.00 C 15.80 15.80 10.00 10.90 -2.06 37 41 213 +9
27NOV25 580.00 C 11.84 14.00 6.76 7.19 -2.76 37 236 223 +79
27NOV25 590.00 C 9.47 9.89 4.50 4.47 -2.79 37 321 329 +21
27NOV25 600.00 C 5.18 5.87 2.80 2.64 -2.54 37 61 937 +11
27NOV25 610.00 C 4.00 4.00 1.84 1.48 -2.14 36 26 247 -7
27NOV25 620.00 C 2.84 3.32 1.38 0.79 -1.68 36 13 500 -3
27NOV25 630.00 C 1.70 2.40 0.80 0.40 -1.26 36 24 154 -7
27NOV25 640.00 C 0.92 0.92 0.92 0.19 -0.87 36 4 302 +4
27NOV25 650.00 C 0.40 0.42 0.37 0.09 -0.59 36 28 58 -28
27NOV25 660.00 C 0.30 0.30 0.26 0.04 -0.39 36 26 169 -26
27NOV25 670.00 C 0.20 0.20 0.18 0.02 -0.25 37 9 59 -4
27NOV25 680.00 C 0.15 0.15 0.15 0.01 -0.15 38 3 228 -3
27NOV25 690.00 C 0.00 0.00 0.00 0.01 -0.09 40 0 63 0
27NOV25 700.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 153 0
30DEC25 320.00 C 0.00 0.00 0.00 247.47 +10.25 91 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 237.76 +7.16 89 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 227.93 +10.01 86 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 215.93 +8.25 40 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 205.97 +5.43 37 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 195.65 +7.61 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 188.33 +7.50 71 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 177.05 +6.19 57 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 168.81 +6.79 65 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 156.40 +6.12 41 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 147.26 +8.25 48 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 137.41 +5.65 45 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 127.95 +8.89 45 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 120.15 +8.01 51 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 108.78 +9.75 42 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 100.72 +7.63 45 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 85.90 +4.88 0 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 81.99 +6.16 40 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 73.12 +7.43 39 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 64.53 +4.58 37 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 54.04 +1.30 32 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 48.85 +2.79 36 0 186 0
30DEC25 540.00 C 0.00 0.00 0.00 41.17 +2.66 34 0 86 0
30DEC25 550.00 C 39.47 39.47 39.47 34.47 +1.14 33 15 566 -15
30DEC25 560.00 C 35.39 35.39 28.36 29.32 +0.74 33 60 108 +24
30DEC25 570.00 C 27.20 30.04 27.20 24.52 +0.52 34 16 178 -2
30DEC25 580.00 C 26.00 26.00 21.58 20.36 -0.23 34 6 290 +2
30DEC25 590.00 C 0.00 0.00 0.00 16.79 -0.68 34 0 206 0
30DEC25 600.00 C 15.19 18.00 14.00 14.00 -0.51 34 36 346 +7
30DEC25 610.00 C 0.00 0.00 0.00 11.24 -0.71 34 0 250 0
30DEC25 620.00 C 0.00 0.00 0.00 9.00 -0.77 34 0 288 0
30DEC25 630.00 C 9.36 9.36 7.38 7.10 -0.84 34 43 373 +11
30DEC25 640.00 C 7.07 7.63 7.07 5.55 -0.85 34 46 202 +1
30DEC25 650.00 C 6.80 6.80 6.80 4.29 -0.84 34 1 104 +1
30DEC25 660.00 C 0.00 0.00 0.00 3.30 -0.78 34 0 82 0
30DEC25 670.00 C 3.39 3.46 3.39 2.51 -0.72 34 58 57 -58
30DEC25 680.00 C 2.75 2.75 2.75 1.89 -0.65 34 6 291 0
30DEC25 690.00 C 2.25 2.25 2.25 1.42 -0.51 34 6 124 +1
30DEC25 700.00 C 0.00 0.00 0.00 1.02 -0.53 34 0 33 0
30DEC25 710.00 C 0.00 0.00 0.00 0.75 -0.41 34 0 9 0
30DEC25 720.00 C 1.50 1.50 1.50 0.55 -0.34 34 20 42 +7
30DEC25 730.00 C 0.00 0.00 0.00 0.40 -0.28 34 0 41 0
30DEC25 740.00 C 0.00 0.00 0.00 0.29 -0.23 34 0 237 0
29JAN26 440.00 C 0.00 0.00 0.00 127.95 +3.04 27 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 122.71 +7.03 42 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 112.25 +7.27 38 0 0 0
29JAN26 470.00 C 109.00 109.00 109.00 100.72 +2.71 31 1 1 0
29JAN26 480.00 C 0.00 0.00 0.00 93.74 +5.24 35 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 85.28 +3.77 34 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 79.46 +5.42 37 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 70.45 +3.61 35 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 62.95 +3.96 35 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 54.96 +2.04 33 0 15 0
29JAN26 540.00 C 0.00 0.00 0.00 49.68 +3.14 34 0 30 0
29JAN26 550.00 C 0.00 0.00 0.00 42.99 +1.66 33 0 15 0
29JAN26 560.00 C 0.00 0.00 0.00 37.85 +1.27 33 0 30 0
29JAN26 570.00 C 39.08 39.08 39.08 33.22 +0.92 33 15 38 +15
29JAN26 580.00 C 0.00 0.00 0.00 29.04 +0.59 34 0 47 0
29JAN26 590.00 C 26.39 26.39 25.47 25.32 +0.30 34 9 26 +8
29JAN26 600.00 C 22.75 22.75 22.75 22.01 +0.20 34 6 22 +6
29JAN26 610.00 C 0.00 0.00 0.00 19.05 +0.20 34 0 17 0
29JAN26 620.00 C 0.00 0.00 0.00 16.46 +0.23 34 0 46 0
29JAN26 630.00 C 0.00 0.00 0.00 14.12 +0.20 35 0 16 0
29JAN26 640.00 C 0.00 0.00 0.00 11.95 +0.06 35 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 9.85 +0.03 34 0 15 0
29JAN26 660.00 C 0.00 0.00 0.00 8.19 -0.14 34 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 6.84 -0.20 34 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 5.68 -0.25 34 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 4.71 -0.26 34 0 120 0
26FEB26 450.00 C 0.00 0.00 0.00 124.40 +8.72 37 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 115.20 +8.79 36 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 106.07 +6.41 34 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 97.96 +3.17 34 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 91.51 +4.30 36 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 83.96 +8.64 36 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 77.46 +5.36 36 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 67.77 +1.12 33 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 62.47 +1.90 34 0 0 0
26FEB26 540.00 C 0.00 0.00 0.00 58.39 +4.93 36 0 15 0
26FEB26 550.00 C 0.00 0.00 0.00 50.32 +1.98 34 0 15 0
26FEB26 560.00 C 49.04 51.54 49.04 45.19 +1.57 34 30 37 +15
26FEB26 570.00 C 45.00 45.00 45.00 40.51 +1.22 34 15 30 +15
26FEB26 580.00 C 40.63 40.63 40.63 36.30 +1.03 34 15 15 +15
26FEB26 590.00 C 36.00 36.53 36.00 32.48 +0.72 34 30 31 +30
26FEB26 600.00 C 32.73 32.73 30.03 29.02 +0.51 34 30 385 +30
26FEB26 610.00 C 0.00 0.00 0.00 25.91 +0.60 35 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 23.12 +0.70 35 0 15 0
26FEB26 630.00 C 0.00 0.00 0.00 20.53 +0.73 35 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 18.00 +0.55 35 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 15.74 +0.85 35 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 13.33 +0.27 34 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 11.59 +0.16 34 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 248.53 +11.31 44 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 239.84 +9.24 50 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 231.80 +13.88 55 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 220.67 +10.80 48 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 210.80 +10.26 46 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 198.99 +10.95 33 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 191.37 +10.54 42 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 181.73 +10.87 41 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 172.91 +8.39 42 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 158.18 +3.56 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 151.81 +4.11 34 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 142.32 +8.80 32 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 135.77 +6.65 37 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 129.35 +12.39 40 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 115.97 +5.22 32 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 108.53 +6.73 33 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 104.77 +9.98 38 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 95.47 +7.41 36 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 85.87 +1.96 33 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 82.53 +7.03 36 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 73.77 +3.89 34 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 70.80 +5.96 37 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 64.41 +5.27 36 0 31 0
30MAR26 550.00 C 0.00 0.00 0.00 56.59 +2.44 34 0 20 0
30MAR26 560.00 C 57.99 57.99 52.30 51.56 +1.59 34 20 72 0
30MAR26 570.00 C 0.00 0.00 0.00 47.66 +0.78 35 0 6 0
30MAR26 580.00 C 0.00 0.00 0.00 43.46 +2.14 35 0 16 0
30MAR26 590.00 C 0.00 0.00 0.00 39.46 +1.61 35 0 15 0
30MAR26 600.00 C 39.00 39.00 39.00 35.73 +0.30 35 3 544 +3
30MAR26 610.00 C 0.00 0.00 0.00 32.31 +0.60 35 0 72 0
30MAR26 620.00 C 0.00 0.00 0.00 29.66 +0.74 36 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 26.93 +1.09 36 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 23.24 -1.31 35 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 21.76 +0.15 36 0 16 0
30MAR26 660.00 C 0.00 0.00 0.00 19.38 0.00 36 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 17.22 -0.74 36 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 15.51 -0.25 36 0 40 0
30MAR26 690.00 C 0.00 0.00 0.00 13.81 -0.28 36 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 12.21 -0.37 36 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 221.32 +6.69 35 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 211.48 +5.79 33 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 202.85 +10.59 35 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 193.40 +6.37 34 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 184.65 +6.98 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 176.84 +10.33 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 168.00 +6.08 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 158.49 +5.57 34 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 151.25 +5.46 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 143.04 +4.43 34 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 135.30 +5.35 34 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 128.71 +5.65 35 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 121.93 +10.29 35 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 115.80 +10.25 36 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 105.71 +6.76 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 100.12 +4.61 34 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 95.79 +7.99 35 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 87.78 +3.25 34 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 84.95 +4.68 36 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 77.19 +4.48 34 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 73.80 +5.32 35 0 19 0
29JUN26 560.00 C 0.00 0.00 0.00 69.33 +3.81 36 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 64.57 +4.87 35 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 60.00 +2.50 35 0 45 0
29JUN26 590.00 C 0.00 0.00 0.00 55.34 +1.60 35 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 52.11 +2.36 35 0 3 0
29JUN26 610.00 C 0.00 0.00 0.00 48.34 +2.23 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 44.81 +1.85 35 0 1 0
29JUN26 630.00 C 0.00 0.00 0.00 42.65 +2.56 36 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 38.94 +1.73 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 36.98 +2.66 36 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 34.11 +3.30 36 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 32.18 +2.68 36 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 30.03 +2.77 36 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 27.02 +2.73 36 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 24.84 +2.38 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 152.78 +6.82 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 146.39 +7.60 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 139.02 +6.30 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 131.60 +6.35 34 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 126.10 +7.67 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 119.00 +6.44 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 112.89 +5.92 34 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 107.18 +5.48 34 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 101.96 +5.47 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 96.46 +4.90 35 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 91.31 +3.49 35 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 86.76 -0.21 35 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 82.64 +3.38 35 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 77.66 +3.56 35 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 73.50 +2.53 35 0 3 0
29SEP26 590.00 C 0.00 0.00 0.00 69.98 +2.95 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 65.76 +3.47 35 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 62.45 +1.80 35 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 59.02 +1.77 35 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 55.58 +1.73 35 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 52.15 +1.34 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 47.79 -0.30 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 46.52 +1.14 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 43.78 +1.11 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 41.03 +1.08 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 38.52 +0.67 35 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 36.39 +0.64 35 0 4 0
TOTAL CALL 1,341 14,858 +203
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 74 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 60 0 146 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 149 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 -0.08 47 0 119 0
27NOV25 460.00 P 0.00 0.00 0.00 0.01 -0.18 42 0 140 0
27NOV25 470.00 P 0.30 0.30 0.28 0.01 -0.40 38 2 271 -2
27NOV25 480.00 P 0.40 0.45 0.37 0.02 -0.77 36 5 284 0
27NOV25 490.00 P 0.50 0.60 0.50 0.06 -1.35 36 3 598 -3
27NOV25 500.00 P 0.90 0.90 0.80 0.19 -2.17 36 56 2,092 -20
27NOV25 510.00 P 1.20 1.28 1.10 0.47 -3.30 36 19 570 -12
27NOV25 520.00 P 1.80 2.00 1.54 1.07 -4.76 36 36 387 -15
27NOV25 530.00 P 2.40 3.28 2.40 2.19 -6.39 37 33 592 +9
27NOV25 540.00 P 5.00 5.50 3.80 4.04 -8.08 37 36 201 -14
27NOV25 550.00 P 5.70 8.13 5.70 6.90 -9.60 37 92 591 +32
27NOV25 560.00 P 13.19 13.19 8.93 10.93 -10.09 37 103 197 +55
27NOV25 570.00 P 13.40 18.00 13.40 16.19 -11.28 38 14 117 -1
27NOV25 580.00 P 0.00 0.00 0.00 22.71 -10.99 38 0 349 0
27NOV25 590.00 P 0.00 0.00 0.00 29.41 -12.87 36 0 300 0
27NOV25 600.00 P 0.00 0.00 0.00 37.67 -12.28 36 0 23 0
27NOV25 610.00 P 0.00 0.00 0.00 46.58 -10.90 36 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 55.95 -10.53 36 0 35 0
27NOV25 630.00 P 0.00 0.00 0.00 65.64 -10.98 36 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 75.51 -9.68 36 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 85.50 -11.02 0 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 95.50 -9.15 0 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 105.50 -9.04 0 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 118.97 -5.53 90 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 125.50 -9.00 0 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 135.50 -9.00 0 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 49 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 44 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 -0.01 39 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 -0.06 34 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.02 -0.10 34 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.04 -0.18 34 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.09 -0.29 34 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.17 -0.45 34 0 187 0
30DEC25 440.00 P 0.00 0.00 0.00 0.31 -0.67 34 0 267 0
30DEC25 450.00 P 0.00 0.00 0.00 0.53 -0.96 34 0 435 0
30DEC25 460.00 P 0.00 0.00 0.00 0.87 -1.39 34 0 558 0
30DEC25 470.00 P 0.00 0.00 0.00 1.37 -1.92 34 0 200 0
30DEC25 480.00 P 2.90 3.00 2.50 2.15 -2.48 34 8 1,351 -6
30DEC25 490.00 P 3.20 4.00 3.20 3.18 -3.12 34 16 796 +2
30DEC25 500.00 P 4.11 5.20 4.11 4.60 -3.67 34 34 565 -2
30DEC25 510.00 P 6.24 6.80 5.87 6.45 -4.17 34 41 367 +13
30DEC25 520.00 P 8.29 9.50 7.96 8.72 -4.82 34 27 315 -10
30DEC25 530.00 P 10.00 10.69 10.00 11.36 -5.62 34 16 351 -14
30DEC25 540.00 P 12.50 13.57 12.50 14.58 -6.44 34 23 63 -3
30DEC25 550.00 P 18.51 19.20 18.24 18.54 -6.96 34 142 210 +20
30DEC25 560.00 P 20.80 23.49 20.30 23.49 -7.32 34 21 88 +16
30DEC25 570.00 P 25.20 28.66 25.20 28.45 -8.18 34 31 78 +4
30DEC25 580.00 P 31.73 35.76 31.73 34.22 -8.70 34 57 109 +13
30DEC25 590.00 P 37.97 37.97 37.97 40.19 -9.20 34 13 70 0
30DEC25 600.00 P 44.50 44.50 44.50 47.11 -8.13 34 2 50 -2
30DEC25 610.00 P 0.00 0.00 0.00 55.45 -8.78 35 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 64.08 -6.10 37 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 71.04 -6.81 35 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 78.30 -12.40 32 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 88.84 -7.68 36 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 97.43 -10.20 35 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 106.46 -9.53 34 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 118.97 -7.76 44 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 125.72 -13.39 34 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 136.09 -12.88 39 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 145.50 -9.74 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 155.50 -9.01 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 165.50 -9.00 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 175.50 -13.25 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 1.49 -1.23 34 0 13 0
29JAN26 450.00 P 0.00 0.00 0.00 2.16 -1.50 34 0 90 0
29JAN26 460.00 P 0.00 0.00 0.00 3.02 -2.01 34 0 34 0
29JAN26 470.00 P 0.00 0.00 0.00 4.06 -2.45 34 0 256 0
29JAN26 480.00 P 0.00 0.00 0.00 5.65 -2.66 34 0 1,159 0
29JAN26 490.00 P 7.58 7.58 7.58 7.40 -2.96 34 15 44 +1
29JAN26 500.00 P 9.50 9.50 8.30 9.46 -3.31 34 38 64 +32
29JAN26 510.00 P 11.66 11.66 11.62 11.87 -3.78 34 35 1,585 +34
29JAN26 520.00 P 14.33 14.33 14.33 14.67 -4.32 34 35 91 +35
29JAN26 530.00 P 0.00 0.00 0.00 17.95 -4.92 34 0 39 0
29JAN26 540.00 P 20.70 20.70 20.70 21.66 -5.44 34 6 74 0
29JAN26 550.00 P 24.50 24.50 24.50 26.02 -5.87 34 9 46 0
29JAN26 560.00 P 30.25 31.13 30.25 31.11 -6.04 35 73 210 +48
29JAN26 570.00 P 35.40 36.38 35.40 36.38 -6.50 35 37 214 +22
29JAN26 580.00 P 0.00 0.00 0.00 42.13 -8.25 35 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 48.81 -6.87 35 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 55.04 -6.35 35 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 60.88 -10.43 34 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 67.80 -10.58 34 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 76.35 -7.69 35 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 83.33 -7.37 34 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 90.24 -13.81 32 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 98.93 -12.41 31 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 107.85 -8.14 31 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 118.97 -10.24 36 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 127.04 -13.72 33 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 4.27 -1.92 34 0 16 0
26FEB26 460.00 P 0.00 0.00 0.00 5.58 -2.34 34 0 90 0
26FEB26 470.00 P 0.00 0.00 0.00 7.03 -2.41 34 0 91 0
26FEB26 480.00 P 6.83 6.83 6.83 9.19 -2.72 35 2 52 +2
26FEB26 490.00 P 0.00 0.00 0.00 11.30 -3.21 35 0 40 0
26FEB26 500.00 P 13.00 13.38 13.00 13.81 -3.54 35 25 727 +10
26FEB26 510.00 P 0.00 0.00 0.00 16.59 -3.94 35 0 10 0
26FEB26 520.00 P 0.00 0.00 0.00 19.77 -4.23 35 0 7 0
26FEB26 530.00 P 24.20 24.20 24.20 23.36 -4.70 35 15 25 +15
26FEB26 540.00 P 0.00 0.00 0.00 27.50 -5.00 35 0 0 0
26FEB26 550.00 P 31.32 31.32 31.32 32.02 -5.40 35 20 32 +20
26FEB26 560.00 P 36.44 36.44 35.04 36.98 -5.63 35 121 121 +121
26FEB26 570.00 P 40.48 41.32 40.39 42.38 -5.90 35 31 46 +31
26FEB26 580.00 P 45.92 45.92 45.92 48.06 -6.70 35 15 30 +15
26FEB26 590.00 P 51.99 53.85 51.99 54.18 -7.88 35 30 61 +30
26FEB26 600.00 P 0.00 0.00 0.00 60.44 -4.62 35 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 65.87 -6.69 34 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 72.51 -6.93 34 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 79.26 -12.26 33 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 88.41 -11.13 35 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 98.86 -5.19 37 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 104.07 -12.25 34 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 111.82 -12.48 34 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.10 -0.13 35 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.17 -0.18 35 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.27 -0.26 36 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.40 -0.35 36 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.60 -0.47 36 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 0.86 -0.62 36 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 1.18 -0.80 36 0 14 0
30MAR26 390.00 P 0.00 0.00 0.00 1.66 -1.00 36 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 2.21 -1.19 36 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 2.94 -1.51 36 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 3.83 -1.72 36 0 101 0
30MAR26 430.00 P 0.00 0.00 0.00 4.88 -2.14 36 0 89 0
30MAR26 440.00 P 0.00 0.00 0.00 6.21 -2.34 36 0 158 0
30MAR26 450.00 P 0.00 0.00 0.00 7.66 -2.88 36 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 9.50 -3.05 36 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 11.46 -3.21 36 0 72 0
30MAR26 480.00 P 0.00 0.00 0.00 14.29 -2.90 36 0 105 0
30MAR26 490.00 P 0.00 0.00 0.00 16.93 -3.33 36 0 10 0
30MAR26 500.00 P 0.00 0.00 0.00 19.55 -3.90 36 0 323 0
30MAR26 510.00 P 0.00 0.00 0.00 22.87 -4.29 36 0 39 0
30MAR26 520.00 P 0.00 0.00 0.00 26.53 -4.68 36 0 8 0
30MAR26 530.00 P 0.00 0.00 0.00 30.51 -4.81 36 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 34.86 -4.78 36 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 37.99 -6.31 35 0 52 0
30MAR26 560.00 P 0.00 0.00 0.00 44.17 -6.87 36 0 20 0
30MAR26 570.00 P 0.00 0.00 0.00 49.75 -7.23 36 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 55.46 -8.48 36 0 15 0
30MAR26 590.00 P 0.00 0.00 0.00 61.06 -6.20 36 0 43 0
30MAR26 600.00 P 0.00 0.00 0.00 67.20 -10.09 36 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 73.59 -10.55 36 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 79.52 -8.43 35 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 87.79 -5.29 36 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 96.73 -9.67 37 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 104.40 -7.09 38 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 112.35 -10.02 38 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 121.21 -8.04 39 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 127.32 -6.10 37 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 134.68 -10.37 36 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 147.04 -6.49 40 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 2.00 -0.26 36 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 2.56 -0.41 36 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 3.31 -0.41 36 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 4.11 -0.61 36 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 5.18 -0.61 36 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 6.26 -0.87 36 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 7.73 -0.89 36 0 2 0
29JUN26 420.00 P 0.00 0.00 0.00 9.22 -1.07 36 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 11.04 -1.25 36 0 33 0
29JUN26 440.00 P 0.00 0.00 0.00 13.04 -1.26 36 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 15.17 -2.19 36 0 36 0
29JUN26 460.00 P 0.00 0.00 0.00 18.11 -1.94 36 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 20.56 -1.97 36 0 13 0
29JUN26 480.00 P 0.00 0.00 0.00 23.88 -2.51 36 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 27.46 -2.34 36 0 32 0
29JUN26 500.00 P 0.00 0.00 0.00 30.13 -3.57 36 0 32 0
29JUN26 510.00 P 0.00 0.00 0.00 33.88 -3.99 36 0 22 0
29JUN26 520.00 P 38.00 38.00 38.00 38.08 -3.99 36 1 2 +1
29JUN26 530.00 P 0.00 0.00 0.00 42.42 -4.31 36 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 46.88 -4.73 36 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 52.02 -2.96 36 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 55.12 -6.20 35 0 17 0
29JUN26 570.00 P 0.00 0.00 0.00 61.60 -5.34 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 68.55 -5.13 36 0 15 0
29JUN26 590.00 P 0.00 0.00 0.00 74.53 -4.07 36 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 80.53 -4.51 36 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 88.46 -5.14 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 93.86 -6.01 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 99.45 -6.04 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 107.38 -5.49 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 114.30 -7.70 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 123.97 -5.73 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 129.83 -7.56 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 136.42 -7.88 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 143.82 -8.60 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 152.36 -9.76 36 0 0 0
29SEP26 440.00 P 20.30 20.30 20.30 18.97 -3.00 35 10 24 +10
29SEP26 450.00 P 0.00 0.00 0.00 21.59 -3.27 35 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 25.00 -3.19 36 0 23 0
29SEP26 470.00 P 0.00 0.00 0.00 27.56 -4.03 35 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 31.81 -3.26 36 0 13 0
29SEP26 490.00 P 38.00 38.00 38.00 35.19 -3.68 36 1 13 0
29SEP26 500.00 P 40.00 40.00 40.00 38.97 -4.18 36 1 11 0
29SEP26 510.00 P 0.00 0.00 0.00 43.11 -4.63 36 0 0 0
29SEP26 520.00 P 47.00 47.00 47.00 47.23 -5.34 36 1 1 +1
29SEP26 530.00 P 0.00 0.00 0.00 51.73 -5.65 36 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 57.37 -5.90 36 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 62.41 -4.72 36 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 66.89 -3.85 36 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 73.21 -6.20 36 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 78.21 -7.22 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 84.84 -6.75 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 90.55 -7.41 36 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 97.50 -7.04 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 103.56 -7.83 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 110.85 -7.51 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 117.62 -7.89 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 124.90 -7.84 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 132.31 -7.88 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 139.76 -8.03 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 147.27 -8.16 38 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 155.04 -8.38 38 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 163.02 -8.78 38 0 0 0
TOTAL PUT 1,351 25,918 +488
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$ 4.11
27NOV25 3.40 C 0.00 0.00 0.00 0.71 -0.19 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.61 -0.19 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.51 -0.19 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.42 -0.19 43 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.32 -0.19 34 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.24 -0.16 39 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.17 -0.15 40 0 20 0
27NOV25 4.10 C 0.13 0.13 0.13 0.11 -0.13 40 5 5 +5
27NOV25 4.20 C 0.00 0.00 0.00 0.06 -0.11 37 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.04 -0.08 41 0 20 0
27NOV25 4.40 C 0.04 0.04 0.04 0.03 -0.04 46 6 42 +6
27NOV25 4.50 C 0.02 0.02 0.02 0.01 -0.03 40 10 327 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 -0.02 48 0 120 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 -0.01 54 0 400 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 294 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,348 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 218 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 101 0 114 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 113 0 203 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 487 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 135 0 312 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 145 0 567 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 155 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 164 0 239 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 173 0 120 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 181 0 27 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 189 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 197 0 582 0
30DEC25 3.40 C 0.00 0.00 0.00 0.74 -0.18 39 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.67 -0.19 46 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.58 -0.19 43 0 2 0
30DEC25 3.70 C 0.00 0.00 0.00 0.51 -0.15 45 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.44 -0.18 45 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.39 -0.12 48 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.33 -0.12 47 0 13 0
30DEC25 4.10 C 0.00 0.00 0.00 0.28 -0.11 48 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.23 -0.10 47 0 35 0
30DEC25 4.30 C 0.00 0.00 0.00 0.20 -0.08 48 0 11 0
30DEC25 4.40 C 0.18 0.18 0.16 0.16 -0.08 47 28 40 0
30DEC25 4.50 C 0.14 0.14 0.14 0.13 -0.07 47 5 227 0
30DEC25 4.60 C 0.00 0.00 0.00 0.11 -0.06 48 0 160 0
30DEC25 4.70 C 0.09 0.09 0.09 0.10 -0.04 51 16 26 0
30DEC25 4.80 C 0.10 0.10 0.07 0.07 -0.05 48 39 89 +25
30DEC25 4.90 C 0.07 0.07 0.06 0.06 -0.03 49 9 174 +6
30DEC25 5.00 C 0.06 0.06 0.06 0.05 -0.03 50 10 376 -10
30DEC25 5.25 C 0.00 0.00 0.00 0.03 -0.02 51 0 83 0
30DEC25 5.50 C 0.03 0.03 0.03 0.02 -0.01 53 40 456 +40
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 324 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 328 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 414 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 53 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 231 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 699 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 106 0 222 0
29JAN26 3.40 C 0.00 0.00 0.00 0.81 -0.15 48 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.76 -0.13 53 0 1 0
29JAN26 3.60 C 0.00 0.00 0.00 0.66 -0.15 47 0 3 0
29JAN26 3.70 C 0.00 0.00 0.00 0.60 -0.14 49 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.54 -0.14 49 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.49 -0.14 50 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.44 -0.11 51 0 0 0
29JAN26 4.10 C 0.42 0.42 0.39 0.39 -0.11 51 130 130 +130
29JAN26 4.20 C 0.00 0.00 0.00 0.34 -0.11 50 0 21 0
29JAN26 4.30 C 0.00 0.00 0.00 0.30 -0.10 50 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.27 -0.09 51 0 4 0
29JAN26 4.50 C 0.24 0.24 0.24 0.24 -0.08 51 5 30 0
29JAN26 4.60 C 0.00 0.00 0.00 0.21 -0.07 51 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.18 -0.07 51 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 0.16 -0.06 51 0 5 0
29JAN26 4.90 C 0.00 0.00 0.00 0.14 -0.06 52 0 49 0
29JAN26 5.00 C 0.00 0.00 0.00 0.12 -0.05 51 0 37 0
29JAN26 5.25 C 0.00 0.00 0.00 0.09 -0.04 53 0 35 0
29JAN26 5.50 C 0.00 0.00 0.00 0.06 -0.03 52 0 11 0
29JAN26 5.75 C 0.00 0.00 0.00 0.04 -0.03 52 0 4 0
29JAN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 39 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 53 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.88 -0.13 52 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.80 -0.14 50 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.74 -0.13 51 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.67 -0.13 50 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.61 -0.13 50 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.57 -0.11 52 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.52 -0.11 52 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.47 -0.11 52 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.42 -0.11 51 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.38 -0.10 51 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.34 -0.10 51 0 30 0
26FEB26 4.50 C 0.00 0.00 0.00 0.31 -0.09 51 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.28 -0.08 52 0 5 0
26FEB26 4.70 C 0.00 0.00 0.00 0.25 -0.08 51 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.22 -0.08 51 0 0 0
26FEB26 4.90 C 0.21 0.21 0.21 0.20 -0.07 51 10 10 +10
26FEB26 5.00 C 0.00 0.00 0.00 0.18 -0.06 52 0 0 0
26FEB26 5.25 C 0.15 0.15 0.12 0.13 -0.06 51 12 8 +8
26FEB26 5.50 C 0.00 0.00 0.00 0.11 -0.03 53 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.96 -0.11 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.89 -0.13 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.82 -0.13 53 0 0 0
30MAR26 3.70 C 0.81 0.81 0.81 0.76 -0.12 53 30 30 +30
30MAR26 3.80 C 0.00 0.00 0.00 0.70 -0.12 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.65 -0.11 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.59 -0.11 52 0 20 0
30MAR26 4.10 C 0.58 0.58 0.58 0.55 -0.10 53 10 10 +10
30MAR26 4.20 C 0.00 0.00 0.00 0.50 -0.10 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.46 -0.10 52 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.42 -0.09 52 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.39 -0.09 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.36 -0.08 53 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.33 -0.07 53 0 8 0
30MAR26 4.80 C 0.34 0.34 0.34 0.30 -0.07 52 5 7 0
30MAR26 4.90 C 0.00 0.00 0.00 0.28 -0.06 53 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.25 -0.07 52 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.20 -0.05 53 0 270 0
30MAR26 5.50 C 0.00 0.00 0.00 0.16 -0.05 53 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.13 -0.04 53 0 30 0
30MAR26 6.00 C 0.12 0.12 0.12 0.11 -0.03 55 2 183 +2
30MAR26 6.25 C 0.00 0.00 0.00 0.09 -0.02 55 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 88 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.01 56 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.02 53 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 104 0
29JUN26 3.40 C 0.00 0.00 0.00 1.09 -0.13 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.04 -0.12 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.98 -0.12 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.92 -0.13 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.87 -0.13 54 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.82 -0.13 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.77 -0.13 53 0 40 0
29JUN26 4.10 C 0.00 0.00 0.00 0.73 -0.12 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.69 -0.12 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.65 -0.12 54 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 -0.12 54 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.11 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 -0.10 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 -0.10 54 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 -0.09 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.46 -0.09 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.44 -0.09 55 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.08 55 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.34 -0.06 56 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 -0.05 56 0 14 0
29JUN26 6.00 C 0.00 0.00 0.00 0.25 -0.05 56 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.22 -0.05 56 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 -0.04 56 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.04 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.04 56 0 25 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.04 56 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.03 57 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.03 56 0 165 0
29JUN26 8.00 C 0.12 0.12 0.12 0.08 -0.03 56 2,160 2,767 +2,145
29SEP26 3.40 C 0.00 0.00 0.00 1.22 -0.13 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.16 -0.14 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.11 -0.13 54 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.06 -0.13 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 -0.12 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.97 -0.13 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.93 -0.12 55 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.89 -0.12 55 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.85 -0.12 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 -0.11 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 -0.11 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 -0.10 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 -0.11 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 -0.10 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 -0.10 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.09 56 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 -0.09 56 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 0.54 -0.08 56 0 36 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 -0.08 56 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.43 -0.07 56 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.39 -0.06 56 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 -0.06 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 -0.05 56 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 -0.05 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 -0.03 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.05 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.04 56 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.04 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.03 57 0 2 0
TOTAL CALL 2,532 17,013 +2,407
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.02 +0.01 46 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.03 +0.01 41 0 326 0
27NOV25 4.00 P 0.05 0.06 0.05 0.06 +0.03 42 500 906 -223
27NOV25 4.10 P 0.09 0.10 0.09 0.10 +0.05 41 390 3,595 -345
27NOV25 4.20 P 0.15 0.15 0.14 0.16 +0.08 42 15 3,098 -4
27NOV25 4.30 P 0.00 0.00 0.00 0.23 +0.11 42 0 294 0
27NOV25 4.40 P 0.00 0.00 0.00 0.32 +0.14 48 0 160 0
27NOV25 4.50 P 0.00 0.00 0.00 0.41 +0.16 51 0 464 0
27NOV25 4.60 P 0.00 0.00 0.00 0.51 +0.18 59 0 236 0
27NOV25 4.70 P 0.59 0.63 0.59 0.61 +0.19 67 200 305 -100
27NOV25 4.80 P 0.00 0.00 0.00 0.71 +0.19 74 0 45 0
27NOV25 4.90 P 0.00 0.00 0.00 0.81 +0.19 81 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.89 +0.17 0 0 205 0
27NOV25 5.25 P 0.00 0.00 0.00 1.16 +0.19 104 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 1.41 +0.19 119 0 229 0
27NOV25 5.75 P 0.00 0.00 0.00 1.67 +0.20 143 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 1.91 +0.19 145 0 693 0
27NOV25 6.25 P 0.00 0.00 0.00 2.16 +0.19 157 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.43 +0.21 192 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.66 +0.19 180 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.93 +0.21 215 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.16 +0.18 200 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.41 +0.18 209 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.66 +0.18 218 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.93 +0.20 253 0 0 0
30DEC25 3.40 P 0.08 0.08 0.08 0.04 +0.02 49 300 300 +300
30DEC25 3.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.08 +0.03 50 0 50 0
30DEC25 3.70 P 0.00 0.00 0.00 0.11 +0.04 51 0 85 0
30DEC25 3.80 P 0.15 0.15 0.15 0.14 +0.05 50 36 2,037 0
30DEC25 3.90 P 0.00 0.00 0.00 0.17 +0.05 49 0 362 0
30DEC25 4.00 P 0.21 0.22 0.21 0.22 +0.07 50 254 3,206 +250
30DEC25 4.10 P 0.27 0.27 0.27 0.27 +0.08 51 10 1,830 +10
30DEC25 4.20 P 0.00 0.00 0.00 0.32 +0.09 49 0 1,099 0
30DEC25 4.30 P 0.37 0.37 0.37 0.39 +0.11 51 10 639 0
30DEC25 4.40 P 0.41 0.43 0.41 0.45 +0.11 50 300 218 -300
30DEC25 4.50 P 0.49 0.50 0.49 0.53 +0.13 52 425 312 -395
30DEC25 4.60 P 0.60 0.60 0.60 0.60 +0.14 51 8 160 -3
30DEC25 4.70 P 0.62 0.62 0.62 0.69 +0.16 54 10 170 -6
30DEC25 4.80 P 0.00 0.00 0.00 0.77 +0.17 54 0 956 0
30DEC25 4.90 P 0.82 0.82 0.82 0.86 +0.18 56 4 126 0
30DEC25 5.00 P 0.91 0.92 0.91 0.95 +0.16 57 15 3,861 -5
30DEC25 5.25 P 0.00 0.00 0.00 1.19 +0.18 63 0 3,265 0
30DEC25 5.50 P 0.00 0.00 0.00 1.44 +0.19 71 0 1,169 0
30DEC25 5.75 P 0.00 0.00 0.00 1.69 +0.19 78 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 1.93 +0.19 81 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.17 +0.18 83 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.43 +0.19 93 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.67 +0.19 94 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.93 +0.20 104 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 3.17 +0.19 105 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.42 +0.19 110 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.66 +0.18 108 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.93 +0.20 124 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.16 +0.18 116 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.41 +0.18 120 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.66 +0.18 124 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.91 +0.19 128 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.17 +0.20 138 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.10 +0.03 53 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.13 +0.04 53 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.16 +0.04 53 0 13 0
29JAN26 3.70 P 0.00 0.00 0.00 0.19 +0.05 53 0 44 0
29JAN26 3.80 P 0.00 0.00 0.00 0.23 +0.05 53 0 20 0
29JAN26 3.90 P 0.00 0.00 0.00 0.27 +0.06 53 0 421 0
29JAN26 4.00 P 0.00 0.00 0.00 0.32 +0.07 53 0 35 0
29JAN26 4.10 P 0.00 0.00 0.00 0.37 +0.07 53 0 110 0
29JAN26 4.20 P 0.00 0.00 0.00 0.43 +0.08 54 0 335 0
29JAN26 4.30 P 0.44 0.45 0.43 0.49 +0.09 54 300 729 +20
29JAN26 4.40 P 0.50 0.50 0.50 0.56 +0.10 55 425 439 +425
29JAN26 4.50 P 0.00 0.00 0.00 0.62 +0.10 54 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.68 +0.10 52 0 28 0
29JAN26 4.70 P 0.00 0.00 0.00 0.77 +0.13 55 0 168 0
29JAN26 4.80 P 0.00 0.00 0.00 0.85 +0.14 56 0 59 0
29JAN26 4.90 P 0.00 0.00 0.00 0.92 +0.13 54 0 11 0
29JAN26 5.00 P 0.00 0.00 0.00 1.00 +0.13 54 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 1.24 +0.17 60 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.47 +0.17 63 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.70 +0.17 64 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.94 +0.17 67 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.19 +0.18 72 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.43 +0.17 74 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.68 +0.18 79 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.93 +0.19 83 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.18 +0.18 87 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.43 +0.19 90 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.68 +0.19 94 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.17 +0.03 52 0 1 0
26FEB26 3.60 P 0.21 0.21 0.21 0.21 +0.04 53 22 64 +22
26FEB26 3.70 P 0.00 0.00 0.00 0.25 +0.05 53 0 15 0
26FEB26 3.80 P 0.00 0.00 0.00 0.29 +0.05 53 0 35 0
26FEB26 3.90 P 0.00 0.00 0.00 0.33 +0.05 53 0 10 0
26FEB26 4.00 P 0.41 0.41 0.41 0.39 +0.07 54 20 20 0
26FEB26 4.10 P 0.00 0.00 0.00 0.44 +0.07 54 0 100 0
26FEB26 4.20 P 0.00 0.00 0.00 0.49 +0.07 53 0 100 0
26FEB26 4.30 P 0.00 0.00 0.00 0.56 +0.09 54 0 200 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 +0.09 54 0 3 0
26FEB26 4.50 P 0.00 0.00 0.00 0.69 +0.10 55 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.76 +0.11 55 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.83 +0.11 55 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.91 +0.12 56 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.98 +0.12 55 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.06 +0.12 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.26 +0.12 55 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.49 +0.14 58 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.72 +0.15 60 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.20 +0.04 54 0 10 0
30MAR26 3.50 P 0.00 0.00 0.00 0.24 +0.05 55 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.27 +0.05 54 0 42 0
30MAR26 3.70 P 0.00 0.00 0.00 0.32 +0.06 55 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.36 +0.06 55 0 272 0
30MAR26 3.90 P 0.00 0.00 0.00 0.41 +0.07 55 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.46 +0.08 55 0 168 0
30MAR26 4.10 P 0.00 0.00 0.00 0.51 +0.08 55 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.57 +0.08 55 0 49 0
30MAR26 4.30 P 0.00 0.00 0.00 0.62 +0.08 54 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.68 +0.08 54 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.76 +0.10 55 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 +0.11 56 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.90 +0.11 56 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 0.97 +0.11 56 0 63 0
30MAR26 4.90 P 0.00 0.00 0.00 1.04 +0.11 55 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.11 +0.11 55 0 157 0
30MAR26 5.25 P 0.00 0.00 0.00 1.31 +0.12 55 0 183 0
30MAR26 5.50 P 0.00 0.00 0.00 1.52 +0.12 56 0 92 0
30MAR26 5.75 P 0.00 0.00 0.00 1.74 +0.13 56 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 1.95 +0.11 54 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.19 +0.13 56 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.43 +0.15 58 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.68 +0.15 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.93 +0.17 65 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 3.18 +0.18 68 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.43 +0.18 71 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.68 +0.18 74 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.93 +0.20 77 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.16 +0.17 73 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.41 +0.17 76 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.66 +0.17 78 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 +0.04 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.38 +0.04 57 0 20 0
29JUN26 3.60 P 0.00 0.00 0.00 0.42 +0.05 56 0 20 0
29JUN26 3.70 P 0.00 0.00 0.00 0.47 +0.05 57 0 22 0
29JUN26 3.80 P 0.50 0.50 0.50 0.52 +0.05 57 2 715 +2
29JUN26 3.90 P 0.00 0.00 0.00 0.57 +0.06 57 0 39 0
29JUN26 4.00 P 0.61 0.61 0.61 0.63 +0.07 57 8 72 +8
29JUN26 4.10 P 0.66 0.66 0.66 0.68 +0.06 57 3 83 +3
29JUN26 4.20 P 0.00 0.00 0.00 0.74 +0.07 57 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.80 +0.08 57 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.87 +0.08 58 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.93 +0.08 58 0 35 0
29JUN26 4.60 P 0.00 0.00 0.00 1.00 +0.09 58 0 27 0
29JUN26 4.70 P 0.00 0.00 0.00 1.07 +0.10 58 0 213 0
29JUN26 4.80 P 0.00 0.00 0.00 1.14 +0.10 58 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.21 +0.10 58 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.29 +0.11 59 0 164 0
29JUN26 5.25 P 0.00 0.00 0.00 1.47 +0.10 58 0 110 0
29JUN26 5.50 P 0.00 0.00 0.00 1.67 +0.11 59 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.87 +0.11 58 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.08 +0.11 59 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.29 +0.11 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.51 +0.12 58 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.74 +0.12 59 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 2.96 +0.12 58 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.20 +0.13 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.43 +0.14 58 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.68 +0.14 61 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.93 +0.16 63 0 0 0
29SEP26 3.40 P 0.46 0.46 0.46 0.46 +0.05 58 60 73 +60
29SEP26 3.50 P 0.00 0.00 0.00 0.50 +0.05 58 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.55 +0.05 58 0 62 0
29SEP26 3.70 P 0.00 0.00 0.00 0.60 +0.06 58 0 26 0
29SEP26 3.80 P 0.00 0.00 0.00 0.65 +0.06 58 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 0.71 +0.07 58 0 44 0
29SEP26 4.00 P 0.73 0.73 0.73 0.77 +0.07 59 2 46 +2
29SEP26 4.10 P 0.80 0.80 0.80 0.82 +0.07 59 3 63 +3
29SEP26 4.20 P 0.00 0.00 0.00 0.88 +0.07 58 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.95 +0.09 59 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 +0.08 59 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.07 +0.08 59 0 31 0
29SEP26 4.60 P 0.00 0.00 0.00 1.14 +0.09 59 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.21 +0.09 59 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.28 +0.10 59 0 55 0
29SEP26 4.90 P 0.00 0.00 0.00 1.35 +0.10 59 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.42 +0.10 59 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.60 +0.10 59 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.79 +0.10 59 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.98 +0.09 59 0 62 0
29SEP26 6.00 P 2.20 2.20 2.20 2.20 +0.15 60 10 10 +10
29SEP26 6.25 P 0.00 0.00 0.00 2.39 +0.09 59 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.61 +0.10 60 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.82 +0.11 59 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.02 +0.10 57 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.26 +0.11 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.49 +0.12 59 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.72 +0.12 59 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.96 +0.14 60 0 0 0
TOTAL PUT 3,332 38,562 -266
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$ 80.10
30DEC25 45.00 C 0.00 0.00 0.00 35.28 -0.11 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 34.29 -0.10 52 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 33.29 -0.11 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.30 -0.10 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.30 -0.10 39 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.30 -0.11 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 27.81 -0.11 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.32 -0.11 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 22.84 -0.10 35 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 20.35 -0.11 30 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 17.88 +0.12 31 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.12 -0.22 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 13.03 -0.11 31 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 10.73 -0.11 31 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 8.58 -0.12 31 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.64 -0.11 31 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 4.96 -0.11 31 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.57 -0.10 31 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 2.47 -0.09 31 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.65 -0.07 31 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 1.06 -0.05 31 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.65 -0.04 31 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.39 -0.03 31 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.07 0.00 31 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 0.00 31 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.68 -0.10 33 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.69 -0.11 30 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.71 -0.10 32 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.72 -0.11 30 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.74 -0.10 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.76 -0.10 31 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.31 -0.11 31 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.88 -0.11 30 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.49 -0.11 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.91 -0.18 22 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.74 -0.17 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.64 -0.22 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.66 -0.14 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.95 -0.03 33 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.89 -0.10 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.26 -0.09 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.79 -0.09 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.49 -0.09 31 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 5.36 -0.07 31 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.38 -0.07 31 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 3.55 -0.06 31 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.85 -0.05 31 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 2.27 -0.05 31 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.79 -0.04 31 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 1.40 -0.04 31 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 1.09 -0.03 31 0 10 0
30MAR26 102.50 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.65 -0.02 31 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.34 -0.10 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.91 -0.10 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.51 -0.10 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.17 -0.10 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.89 -0.10 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.72 -0.14 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.66 -0.14 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.95 -0.03 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.98 -0.09 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.37 -0.08 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.95 -0.08 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.71 -0.08 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 5.60 -0.07 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.65 -0.07 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.87 -0.05 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.16 -0.05 31 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.61 -0.04 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 2.13 -0.03 31 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.74 -0.03 31 0 0 0
TOTAL CALL 0 200 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.06 0.00 31 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.35 0.00 31 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.69 -0.01 31 0 37 0
30DEC25 75.00 P 0.00 0.00 0.00 1.24 -0.01 31 0 53 0
30DEC25 77.50 P 2.20 2.20 2.05 2.07 0.00 31 22 333 +22
30DEC25 80.00 P 3.49 3.49 3.49 3.16 -0.04 31 5 378 +5
30DEC25 82.50 P 0.00 0.00 0.00 4.58 +0.02 31 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 6.26 +0.04 31 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 8.43 +0.06 34 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 10.61 +0.07 35 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 12.95 +0.08 38 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 15.40 +0.10 42 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.92 +0.10 47 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 20.49 +0.22 52 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 22.91 +0.22 55 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.34 +0.18 57 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.40 +0.10 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.25 +0.22 62 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.72 +0.23 64 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.20 +0.23 67 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.40 +0.10 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.90 +0.10 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 42.40 +0.10 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.90 +0.10 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 31 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.29 0.00 31 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.49 0.00 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.78 0.00 31 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.18 0.00 31 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.72 0.00 31 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 2.41 +0.01 31 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 3.25 +0.01 31 0 46 0
30MAR26 77.50 P 0.00 0.00 0.00 4.26 +0.02 31 0 248 0
30MAR26 80.00 P 0.00 0.00 0.00 5.45 +0.03 31 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 6.82 +0.03 31 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 8.35 +0.03 31 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 10.03 +0.05 31 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.20 +0.06 33 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 14.20 +0.06 33 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.33 +0.07 34 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.55 +0.07 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.86 +0.08 36 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 23.26 +0.09 38 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.72 +0.10 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.23 +0.10 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.25 +0.22 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.24 +0.11 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.62 +0.17 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.40 +0.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.90 +0.10 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.40 +0.10 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.90 +0.10 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.43 0.00 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.02 +0.01 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.46 0.00 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.03 +0.01 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.73 +0.01 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.55 +0.02 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.53 +0.02 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.67 +0.03 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.93 +0.04 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.31 +0.03 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.86 +0.04 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.51 +0.05 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.26 +0.05 31 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.14 +0.06 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.07 +0.07 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.12 +0.07 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.22 +0.08 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.39 +0.08 31 0 0 0
TOTAL PUT 27 1,989 +27
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$ 8.70
27NOV25 5.30 C 0.00 0.00 0.00 3.40 -0.08 0 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 3.16 -0.09 0 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 2.92 -0.09 0 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 2.68 -0.08 103 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 2.44 -0.08 92 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 2.20 -0.08 82 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.95 -0.09 0 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 1.72 -0.08 63 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 1.48 -0.07 54 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 1.24 -0.07 45 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 1.00 -0.08 37 0 0 0
27NOV25 7.95 C 0.00 0.00 0.00 0.76 -0.08 28 0 1 0
27NOV25 8.19 C 0.00 0.00 0.00 0.54 -0.07 31 0 4 0
27NOV25 8.44 C 0.00 0.00 0.00 0.33 -0.07 30 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.18 -0.05 30 0 36 0
27NOV25 8.92 C 0.00 0.00 0.00 0.09 -0.02 31 0 60 0
27NOV25 9.16 C 0.00 0.00 0.00 0.03 -0.02 29 0 30 0
27NOV25 9.40 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
27NOV25 9.64 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV25 10.12 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV25 10.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 11.09 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 11.57 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 12.05 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 4.53 C 0.00 0.00 0.00 4.19 -0.08 71 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.09 -0.06 67 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.00 -0.08 62 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.88 -0.10 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.64 -0.10 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.16 -0.09 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.92 -0.09 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.68 -0.10 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.73 -0.10 0 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.26 -0.10 0 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.05 -0.08 26 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.85 -0.07 28 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.66 -0.07 27 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.49 -0.06 27 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.35 -0.05 27 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.76 -0.07 20 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.53 -0.07 23 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.31 -0.07 24 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.12 -0.08 27 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.93 -0.07 27 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.76 -0.06 27 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.60 -0.06 27 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.47 -0.05 27 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.21 -0.07 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.11 -0.08 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.03 -0.06 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.93 -0.07 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.69 -0.08 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.22 -0.07 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.75 -0.07 26 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.51 -0.08 15 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.28 -0.08 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.06 -0.07 26 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.84 -0.06 26 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.63 -0.06 26 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.43 -0.06 27 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.24 -0.06 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.08 -0.06 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.92 -0.06 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.64 -0.05 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.29 -0.02 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 -0.01 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 -0.01 27 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.06 -0.07 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.73 -0.08 35 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.50 -0.07 37 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.26 -0.08 31 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.03 -0.08 32 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.80 -0.07 33 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.57 -0.07 32 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.35 -0.07 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.14 -0.06 31 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.93 -0.07 31 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.74 -0.06 31 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.55 -0.06 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.37 -0.05 30 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.16 -0.09 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.01 -0.04 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.87 -0.03 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.63 -0.05 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.04 -0.07 32 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.80 -0.07 31 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.58 -0.07 31 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.37 -0.07 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.16 -0.07 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.96 -0.07 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.78 -0.06 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.60 -0.06 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.44 -0.05 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.29 -0.05 30 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 0.98 -0.07 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.86 -0.07 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.76 -0.08 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.68 -0.07 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.60 -0.06 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.52 -0.06 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
TOTAL CALL 0 499 0
27NOV25 5.30 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 6.51 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 83 0 0 0
27NOV25 6.99 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.02 +0.01 30 0 4 0
27NOV25 8.44 P 0.00 0.00 0.00 0.07 +0.02 32 0 5 0
27NOV25 8.68 P 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 0.30 +0.05 31 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 0.49 +0.07 31 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 0.71 +0.08 33 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 0.94 +0.08 0 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 1.43 +0.08 56 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 1.91 +0.08 70 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 2.40 +0.08 82 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 2.88 +0.08 94 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 3.37 +0.09 115 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.03 0.00 27 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.07 +0.01 28 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.12 +0.02 28 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.31 +0.04 28 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.59 +0.05 27 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.78 +0.06 28 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.98 +0.07 27 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.46 +0.07 36 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.93 +0.08 42 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.42 +0.10 49 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.90 +0.10 55 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.38 +0.10 61 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.40 +0.04 28 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.67 +0.04 27 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.84 +0.05 27 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.03 +0.06 27 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.49 +0.07 33 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.93 +0.06 34 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.42 +0.08 39 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 49 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 40 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 34 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 28 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.79 +0.04 27 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.95 +0.04 27 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.12 +0.05 27 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.55 +0.06 30 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.97 +0.06 31 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.43 +0.07 33 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.90 +0.07 36 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.38 +0.07 39 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 31 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 +0.01 29 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.03 +0.01 28 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.04 0.00 27 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 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 +0.02 28 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.24 +0.02 27 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.32 +0.02 27 0 1 0
29JUN26 7.71 P 0.00 0.00 0.00 0.40 +0.04 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 +0.05 27 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.73 +0.05 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.87 +0.06 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.04 +0.09 28 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.20 +0.10 28 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.33 +0.07 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.51 +0.08 26 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.87 +0.07 24 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.27 +0.08 23 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.69 +0.08 17 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.12 +0.08 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 +0.01 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.64 +0.02 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.75 +0.02 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.01 +0.03 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.18 +0.06 29 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.31 +0.03 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.47 +0.04 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.64 +0.05 28 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.01 +0.05 28 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.40 +0.05 28 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.81 +0.06 27 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.23 +0.06 26 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.65 +0.06 23 0 0 0
TOTAL PUT 0 674 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.70
30DEC25 4.13 C 0.00 0.00 0.00 4.59 -0.08 87 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.50 -0.06 83 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.40 -0.08 79 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.30 -0.06 75 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.22 -0.08 72 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.12 -0.06 68 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.03 -0.06 64 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.53 -0.12 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.30 -0.09 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.68 -0.10 0 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.44 -0.11 0 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.24 -0.07 28 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.03 -0.07 28 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.83 -0.06 28 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.65 -0.05 28 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.35 -0.03 27 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.42 -0.07 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.14 -0.08 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.82 -0.07 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.36 -0.07 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.14 -0.07 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.68 -0.07 24 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.46 -0.06 27 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.23 -0.06 26 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.00 -0.07 25 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.79 -0.07 25 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.59 -0.06 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.40 -0.06 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.23 -0.04 27 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.06 -0.05 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.78 -0.03 28 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.32 +0.05 28 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 45 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 30 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 27 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 +0.01 28 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.09 +0.01 28 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.42 +0.04 28 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.54 +0.05 28 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$ 8.70
27NOV25 5.00 C 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.45 -0.09 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.20 -0.08 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.96 -0.08 115 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.71 -0.07 104 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.46 -0.08 93 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.21 -0.07 83 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.96 -0.08 73 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.71 -0.07 63 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.46 -0.07 53 0 30 0
27NOV25 7.50 C 0.00 0.00 0.00 1.21 -0.08 44 0 22 0
27NOV25 7.75 C 0.00 0.00 0.00 0.96 -0.08 35 0 81 0
27NOV25 8.00 C 0.00 0.00 0.00 0.71 -0.08 26 0 70 0
27NOV25 8.25 C 0.00 0.00 0.00 0.49 -0.07 32 0 27 0
27NOV25 8.50 C 0.00 0.00 0.00 0.29 -0.06 30 0 70 0
27NOV25 8.75 C 0.14 0.14 0.14 0.15 -0.05 31 30 50 0
27NOV25 9.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 91 0
27NOV25 9.25 C 0.00 0.00 0.00 0.03 -0.02 33 0 30 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.71 -0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.45 -0.10 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.96 -0.10 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.71 -0.10 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.46 -0.11 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.21 -0.11 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.72 -0.11 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.47 -0.11 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.25 -0.07 28 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.00 -0.09 23 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.79 -0.08 25 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.62 -0.06 28 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.44 -0.07 26 0 13 0
30DEC25 8.75 C 0.00 0.00 0.00 0.31 -0.05 26 0 102 0
30DEC25 9.00 C 0.00 0.00 0.00 0.21 -0.04 27 0 147 0
30DEC25 9.25 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 101 0
30DEC25 9.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.72 -0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.48 -0.07 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.22 -0.09 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.98 -0.08 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.50 -0.07 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.26 -0.06 36 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.75 -0.08 19 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.51 -0.07 22 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.29 -0.06 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.09 -0.07 27 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.89 -0.07 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.72 -0.05 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.55 -0.06 26 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.42 -0.05 26 0 8 0
29JAN26 9.00 C 0.00 0.00 0.00 0.32 -0.04 27 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.13 -0.01 28 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.48 -0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.75 -0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.02 -0.07 23 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.78 -0.07 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.55 -0.07 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.33 -0.07 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.14 -0.07 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.95 -0.07 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.78 -0.06 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 4 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 0.00 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.78 -0.06 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.53 -0.07 18 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.29 -0.07 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.06 -0.07 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.83 -0.07 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.61 -0.06 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.40 -0.06 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.22 -0.05 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.03 -0.06 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.87 -0.06 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.73 -0.05 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.60 -0.05 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.79 -0.07 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.55 -0.06 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.30 -0.07 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.06 -0.07 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.82 -0.08 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.59 -0.07 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.36 -0.07 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.14 -0.06 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.92 -0.07 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.72 -0.06 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.52 -0.07 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.33 -0.07 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.12 -0.10 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.96 -0.07 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.82 -0.06 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.58 -0.08 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.79 -0.07 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.55 -0.06 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.31 -0.06 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.07 -0.06 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.83 -0.07 31 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.60 -0.07 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.38 -0.06 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.16 -0.07 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 -0.06 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.76 -0.06 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.58 -0.06 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.41 -0.06 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.26 -0.05 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.08 -0.06 29 0 0 0
29SEP26 8.50 C 0.93 0.93 0.93 0.96 -0.05 29 1 1 -1
29SEP26 8.75 C 0.00 0.00 0.00 0.84 -0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.74 -0.06 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
TOTAL CALL 31 1,171 -1
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 73 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
27NOV25 8.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 15 0
27NOV25 8.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 66 0
27NOV25 8.75 P 0.00 0.00 0.00 0.20 +0.03 32 0 71 0
27NOV25 9.00 P 0.00 0.00 0.00 0.36 +0.04 31 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.57 +0.06 32 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.05 +0.08 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.33 +0.10 64 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.83 +0.10 80 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.33 +0.10 95 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.83 +0.10 108 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.33 +0.10 121 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 0.00 28 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.04 0.00 28 0 34 0
30DEC25 8.00 P 0.08 0.08 0.08 0.08 +0.02 28 63 113 -17
30DEC25 8.25 P 0.00 0.00 0.00 0.14 +0.03 28 0 64 0
30DEC25 8.50 P 0.00 0.00 0.00 0.22 +0.03 27 0 80 0
30DEC25 8.75 P 0.00 0.00 0.00 0.35 +0.05 28 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.50 +0.05 29 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.66 +0.06 27 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.86 +0.07 27 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.08 +0.07 28 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.35 +0.09 36 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.83 +0.10 40 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.33 +0.10 48 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.83 +0.10 54 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.33 +0.10 61 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 30 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 0.00 27 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.31 +0.03 27 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 0.44 +0.05 28 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.58 +0.04 28 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.92 +0.06 27 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.12 +0.06 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.37 +0.06 31 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.84 +0.06 34 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.33 +0.07 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.83 +0.07 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.33 +0.08 49 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 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 0.00 25 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.78 +0.05 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.96 +0.06 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.15 +0.06 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.40 +0.07 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.85 +0.06 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.33 +0.07 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.83 +0.07 39 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.33 +0.07 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 0.00 27 0 4 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 0.00 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.12 0.00 27 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.56 +0.05 27 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.85 +0.04 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.02 +0.04 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.25 +0.09 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.45 +0.06 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.87 +0.05 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.34 +0.07 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.83 +0.07 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.33 +0.07 39 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 0.04 0.00 27 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 0.09 0.00 27 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 +0.02 28 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 +0.01 27 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.51 +0.02 27 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.89 +0.03 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.08 +0.07 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.25 +0.04 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.39 +0.04 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.57 +0.04 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.77 +0.05 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.18 +0.06 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.60 +0.06 17 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.50 +0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 30 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 0.00 30 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 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 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 +0.01 29 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 +0.02 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 +0.01 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 +0.08 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 +0.04 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.05 +0.04 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.20 +0.04 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 +0.05 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.54 +0.03 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 +0.04 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.91 +0.04 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.31 +0.06 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.73 +0.05 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.17 +0.07 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.61 +0.06 24 0 0 0
TOTAL PUT 63 1,354 -17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 23.66
27NOV25 15.50 C 0.00 0.00 0.00 8.17 -0.69 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 7.67 -0.69 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 7.17 -0.69 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 6.67 -0.69 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 6.18 -0.68 76 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 5.68 -0.68 69 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 5.18 -0.68 62 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 4.68 -0.68 55 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 4.18 -0.68 48 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 3.68 -0.68 42 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 2.68 -0.68 29 0 13 0
27NOV25 22.00 C 0.00 0.00 0.00 1.66 -0.70 0 0 39 0
27NOV25 23.00 C 0.00 0.00 0.00 0.84 -0.52 28 0 20 0
27NOV25 24.00 C 0.00 0.00 0.00 0.26 -0.35 26 0 10 0
27NOV25 25.00 C 0.00 0.00 0.00 0.05 -0.13 27 0 13 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 14 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 10.71 -0.68 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 10.22 -0.68 63 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 9.72 -0.68 56 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.22 -0.68 47 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.72 -0.68 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.22 -0.68 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.73 -0.68 45 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.23 -0.68 39 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.73 -0.68 32 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.23 -0.68 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.73 -0.69 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.24 -0.68 29 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.74 -0.68 25 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.24 -0.68 19 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.75 -0.68 23 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.80 -0.65 24 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.93 -0.60 24 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 1.22 -0.45 24 0 8 0
30DEC25 24.00 C 0.00 0.00 0.00 0.67 -0.35 24 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.34 -0.22 24 0 25 0
30DEC25 26.00 C 0.00 0.00 0.00 0.15 -0.13 24 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.06 -0.07 24 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 8.27 -0.68 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.77 -0.68 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.28 -0.68 32 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.78 -0.68 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.29 -0.68 29 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.79 -0.68 25 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.30 -0.68 25 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.82 -0.67 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.34 -0.66 26 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.87 -0.66 25 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.99 -0.62 26 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 2.23 -0.53 27 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 1.56 -0.41 26 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 1.02 -0.34 26 0 3 0
29JAN26 25.00 C 0.00 0.00 0.00 0.66 -0.24 26 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.39 -0.18 26 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.22 -0.14 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.12 -0.08 26 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.31 -0.68 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.82 -0.68 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.32 -0.68 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.83 -0.68 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.34 -0.68 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.85 -0.68 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.37 -0.67 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.90 -0.66 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.44 -0.64 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.99 -0.62 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.14 -0.58 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.38 -0.53 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.73 -0.43 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 1.22 -0.33 25 0 1 0
26FEB26 25.00 C 0.00 0.00 0.00 0.83 -0.25 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.55 -0.18 26 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.35 -0.14 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.22 -0.09 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.13 -0.06 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.83 -0.68 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.33 -0.68 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.84 -0.68 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.35 -0.68 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.85 -0.68 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.36 -0.68 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.87 -0.68 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.38 -0.68 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.89 -0.68 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.41 -0.67 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.93 -0.66 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.46 -0.66 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.00 -0.64 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.55 -0.63 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.12 -0.61 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.31 -0.56 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.59 -0.50 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.97 -0.43 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.46 -0.35 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.05 -0.29 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.74 -0.22 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.50 -0.17 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.34 -0.11 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.22 -0.08 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.86 -0.68 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.37 -0.68 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.89 -0.67 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.41 -0.67 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.94 -0.65 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.47 -0.65 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.02 -0.64 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.58 -0.62 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.15 -0.60 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.74 -0.58 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.34 -0.57 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.61 -0.51 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.95 -0.46 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.38 -0.40 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.89 -0.35 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.49 -0.28 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.15 -0.23 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.88 -0.19 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.66 -0.15 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.49 -0.12 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.36 -0.10 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 -0.08 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.49 -0.66 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.03 -0.65 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.57 -0.65 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.13 -0.63 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.69 -0.62 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.27 -0.61 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.85 -0.60 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.45 -0.58 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.07 -0.56 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.70 -0.53 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.01 -0.49 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.38 -0.45 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.83 -0.39 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.35 -0.34 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.93 -0.30 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.57 -0.26 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.26 -0.23 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.02 -0.18 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.81 -0.15 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.64 -0.13 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.51 -0.10 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
TOTAL CALL 0 599 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 33 0
27NOV25 23.00 P 0.00 0.00 0.00 0.13 +0.08 25 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.57 +0.30 25 0 5 0
27NOV25 25.00 P 0.00 0.00 0.00 1.41 +0.57 31 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 2.34 +0.61 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 3.34 +0.68 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 4.34 +0.68 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 5.34 +0.68 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 6.34 +0.68 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 7.34 +0.68 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 8.34 +0.68 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 9.34 +0.68 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 64 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 12 0
30DEC25 21.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.18 +0.08 24 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 0.47 +0.19 24 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.93 +0.30 24 0 18 0
30DEC25 25.00 P 1.58 1.60 1.58 1.63 +0.45 26 13 6 -7
30DEC25 26.00 P 0.00 0.00 0.00 2.42 +0.51 24 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.35 +0.63 24 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.34 +0.68 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.34 +0.68 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.34 +0.68 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.34 +0.68 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.34 +0.68 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.34 +0.68 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.34 +0.68 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.19 +0.07 26 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.41 +0.13 26 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.75 +0.21 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 1.22 +0.30 26 0 0 0
29JAN26 25.00 P 1.82 1.83 1.82 1.83 +0.36 26 14 2 -12
29JAN26 26.00 P 0.00 0.00 0.00 2.58 +0.42 26 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.44 +0.57 26 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.36 +0.62 26 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.34 +0.66 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.34 +0.68 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.34 +0.68 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.34 +0.68 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.34 +0.68 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.09 +0.04 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.14 +0.06 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.29 +0.11 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.54 +0.17 26 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.90 +0.25 26 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 1.38 +0.33 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.01 +0.42 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.69 +0.44 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.51 +0.56 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.40 +0.61 26 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.35 +0.65 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.34 +0.68 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.34 +0.68 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.34 +0.68 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.34 +0.68 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 +0.06 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.21 +0.07 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.39 +0.12 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.66 +0.18 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.04 +0.26 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.53 +0.34 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.12 +0.41 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.81 +0.47 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.60 +0.54 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.46 +0.59 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.38 +0.63 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.34 +0.66 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.34 +0.68 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.34 +0.68 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.34 +0.68 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.34 +0.68 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.04 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 +0.05 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 +0.06 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 +0.08 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.35 +0.10 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.45 +0.12 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.71 +0.17 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.04 +0.23 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.46 +0.29 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.96 +0.34 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.55 +0.41 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.21 +0.46 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.94 +0.50 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.73 +0.55 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.56 +0.57 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.45 +0.61 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.38 +0.64 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.34 +0.66 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.34 +0.68 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.34 +0.68 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 +0.05 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 +0.08 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 +0.09 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 +0.11 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 +0.12 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.65 +0.15 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.94 +0.20 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.30 +0.25 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.73 +0.30 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.24 +0.35 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.82 +0.40 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.46 +0.44 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.16 +0.48 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.92 +0.53 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.73 +0.57 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.57 +0.58 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.46 +0.61 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.39 +0.64 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.35 +0.66 26 0 0 0
TOTAL PUT 27 486 -19
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$ 5.16
27NOV25 4.10 C 0.00 0.00 0.00 1.07 -0.01 77 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.97 -0.01 70 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.87 -0.02 63 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.77 -0.02 56 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.67 -0.02 50 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.57 -0.02 43 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.47 -0.03 36 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.30 -0.01 40 0 15 0
27NOV25 5.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 45 0
27NOV25 5.25 C 0.00 0.00 0.00 0.08 -0.01 36 0 25 0
27NOV25 5.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 171 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 69 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.38 0.00 43 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.08 -0.01 32 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.98 -0.01 29 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.88 -0.01 25 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.61 -0.01 30 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.30 -0.01 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 29 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.10 -0.01 31 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.82 -0.01 29 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.66 0.00 30 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.36 -0.02 27 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.24 -0.02 28 0 20 0
29JAN26 5.50 C 0.15 0.15 0.15 0.15 -0.02 29 15 15 +15
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 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 30 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 31 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.12 0.00 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.03 -0.02 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.94 -0.01 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.76 -0.02 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.69 -0.01 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.48 -0.01 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 0.28 -0.02 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 0.00 29 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 30 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 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.52 0.00 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.42 -0.01 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.33 -0.01 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.24 -0.01 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.15 -0.01 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.06 -0.01 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.98 -0.01 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.89 -0.01 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.81 -0.01 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.75 0.00 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.54 0.00 29 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 0.34 -0.01 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.25 0.00 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.16 -0.01 27 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 0.00 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.24 -0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.14 -0.03 29 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 1.00 -0.01 30 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 0.78 -0.02 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.72 -0.02 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.48 0.00 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.37 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 -0.01 28 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 -0.01 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 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 0.07 -0.01 29 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 1.30 0.00 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 -0.01 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.14 -0.01 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 31 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 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 0.00 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 0.00 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 0.00 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 0.00 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
TOTAL CALL 15 1,019 +15
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 159 0
27NOV25 4.90 P 0.00 0.00 0.00 0.02 -0.01 32 0 88 0
27NOV25 5.00 P 0.04 0.04 0.04 0.04 -0.01 31 40 72 +40
27NOV25 5.25 P 0.00 0.00 0.00 0.16 0.00 34 0 92 0
27NOV25 5.50 P 0.00 0.00 0.00 0.36 +0.01 37 0 26 0
27NOV25 5.75 P 0.00 0.00 0.00 0.59 +0.01 0 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.84 +0.02 0 0 3 0
27NOV25 6.25 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.41 +0.09 179 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.67 +0.02 196 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.86 +0.02 157 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.09 +0.02 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 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 46 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 30 0 29 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.09 0.00 29 0 109 0
30DEC25 5.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 62 0
30DEC25 5.25 P 0.00 0.00 0.00 0.25 0.00 30 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.42 +0.01 30 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.63 +0.01 32 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.86 +0.02 35 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.10 +0.01 38 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.35 +0.03 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.41 +0.09 86 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.67 +0.02 94 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.86 +0.02 78 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.09 +0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 0.00 31 0 20 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 0.00 31 0 10 0
29JAN26 4.70 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.18 0.00 29 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.31 0.00 30 0 97 0
29JAN26 5.50 P 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.11 +0.02 34 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.35 +0.02 35 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.41 +0.09 68 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.33 0.00 28 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.89 +0.02 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.11 +0.01 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.35 +0.02 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.60 +0.01 35 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.41 +0.09 59 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 28 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 0.00 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 +0.01 29 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.91 +0.01 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 0.00 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.36 +0.02 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.60 +0.01 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.85 +0.01 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.41 +0.08 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.67 +0.02 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.86 +0.02 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.09 +0.02 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 0.00 29 0 32 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 0.00 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 0.00 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.47 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 0.00 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.18 +0.02 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.38 0.00 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.62 +0.01 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.85 +0.01 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.10 +0.01 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.41 +0.08 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.67 +0.02 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.86 +0.02 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.09 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 0.00 30 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 +0.01 30 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.01 30 0 57 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.48 0.00 29 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.77 +0.02 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 -0.01 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.05 31 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 +0.01 29 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 +0.01 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.92 -0.01 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 0.00 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 +0.05 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 +0.02 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.86 +0.02 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.09 +0.02 0 0 0 0
TOTAL PUT 40 1,611 +40
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$ 31.90
27NOV25 20.00 C 0.00 0.00 0.00 12.05 -0.42 176 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 10.92 -0.46 90 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 10.01 -0.37 135 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 9.01 -0.38 121 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.02 -0.41 110 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 6.97 -0.39 84 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 5.98 -0.42 75 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 5.10 -0.32 82 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 3.95 -0.51 44 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 3.07 -0.39 51 0 45 0
27NOV25 30.00 C 0.00 0.00 0.00 2.20 -0.38 48 0 66 0
27NOV25 31.00 C 1.31 1.38 1.31 1.48 -0.34 47 5 29 +1
27NOV25 32.00 C 0.93 0.93 0.78 0.90 -0.28 46 79 222 +75
27NOV25 33.00 C 0.76 0.76 0.52 0.53 -0.23 47 104 381 +8
27NOV25 34.00 C 0.55 0.55 0.30 0.30 -0.18 49 105 439 +45
27NOV25 35.00 C 0.35 0.35 0.17 0.17 -0.12 51 20 608 -1
27NOV25 36.00 C 0.13 0.13 0.10 0.09 -0.08 52 57 717 +45
27NOV25 37.00 C 0.11 0.11 0.07 0.05 -0.06 54 32 786 -27
27NOV25 38.00 C 0.09 0.09 0.06 0.03 -0.04 56 124 1,224 +76
27NOV25 39.00 C 0.06 0.06 0.05 0.01 -0.03 54 50 721 -40
27NOV25 40.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 1,658 0
27NOV25 41.00 C 0.03 0.03 0.03 0.01 -0.01 66 6 1,972 -6
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 426 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 213 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 214 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 236 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 381 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 173 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 226 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 105 0 214 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 109 0 155 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 120 0 360 0
30DEC25 8.00 C 0.00 0.00 0.00 23.93 -0.46 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 23.68 -0.49 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.43 -0.47 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.27 -0.38 189 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.94 -0.46 127 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.69 -0.46 120 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.44 -0.46 112 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.21 -0.45 143 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.96 -0.44 139 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 21.44 -0.46 0 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 20.91 -0.50 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 20.42 -0.49 0 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 19.95 -0.46 90 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 19.54 -0.37 141 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.03 -0.33 133 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 18.46 -0.46 91 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 17.96 -0.46 83 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.46 -0.55 72 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.96 -0.44 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.57 -0.35 115 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.04 -0.50 104 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 15.53 -0.40 97 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 14.91 -0.70 0 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 14.47 -0.46 0 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 14.12 -0.35 99 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 13.48 -0.46 59 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 12.95 -0.49 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 12.49 -0.45 58 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 12.06 -0.41 74 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 11.01 -0.43 56 0 1,461 0
30DEC25 22.00 C 0.00 0.00 0.00 10.09 -0.53 64 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 9.23 -0.27 69 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 8.02 -0.60 39 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 7.22 -0.56 54 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 6.28 -0.23 50 0 1,563 0
30DEC25 27.00 C 0.00 0.00 0.00 5.50 -0.15 53 0 1,142 0
30DEC25 28.00 C 4.57 4.57 4.55 4.67 -0.21 51 21 70 0
30DEC25 29.00 C 0.00 0.00 0.00 3.86 -0.16 48 0 21 0
30DEC25 30.00 C 2.96 3.00 2.96 3.06 -0.43 44 5 62 0
30DEC25 31.00 C 0.00 0.00 0.00 2.45 -0.26 44 0 75 0
30DEC25 32.00 C 2.16 2.16 1.98 1.91 -0.25 43 2 130 +1
30DEC25 33.00 C 1.75 1.75 1.75 1.49 -0.23 44 2 116 0
30DEC25 34.00 C 1.15 1.15 1.15 1.15 -0.21 44 40 274 0
30DEC25 35.00 C 1.10 1.10 0.87 0.88 -0.18 44 41 812 0
30DEC25 36.00 C 0.87 0.87 0.66 0.67 -0.15 45 97 691 +2
30DEC25 37.00 C 0.76 0.76 0.48 0.49 -0.14 45 70 335 +29
30DEC25 38.00 C 0.59 0.59 0.41 0.35 -0.14 45 72 543 +35
30DEC25 39.00 C 0.39 0.39 0.31 0.24 -0.14 44 64 1,129 +35
30DEC25 40.00 C 0.36 0.36 0.25 0.17 -0.12 44 30 1,481 +5
30DEC25 41.00 C 0.28 0.28 0.18 0.12 -0.10 44 26 473 -17
30DEC25 42.00 C 0.19 0.19 0.15 0.08 -0.08 44 48 3,420 -48
30DEC25 43.00 C 0.16 0.16 0.16 0.05 -0.07 43 37 293 +22
30DEC25 44.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 1,329 0
30DEC25 45.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 1,872 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 220 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 500 0
29JAN26 23.00 C 0.00 0.00 0.00 9.23 - 49 0 0 -
29JAN26 24.00 C 0.00 0.00 0.00 8.18 -0.68 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.64 -0.20 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.78 +0.09 53 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.98 +0.08 52 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.06 -0.10 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.49 -0.19 49 0 0 0
29JAN26 30.00 C 3.51 3.51 3.51 3.66 -0.21 45 4 0 -4
29JAN26 31.00 C 0.00 0.00 0.00 3.09 -0.23 44 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 2.58 -0.26 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 2.17 -0.23 45 0 10 0
29JAN26 34.00 C 1.82 1.82 1.75 1.82 -0.21 45 74 145 +69
29JAN26 35.00 C 0.00 0.00 0.00 1.53 -0.18 46 0 616 0
29JAN26 36.00 C 1.51 1.51 1.47 1.28 -0.16 46 50 625 +50
29JAN26 37.00 C 1.34 1.34 1.34 1.04 -0.17 46 15 205 +15
29JAN26 38.00 C 1.10 1.13 0.95 0.85 -0.16 46 19 182 +19
29JAN26 39.00 C 0.00 0.00 0.00 0.68 -0.19 46 0 169 0
29JAN26 40.00 C 0.63 0.63 0.63 0.55 -0.18 46 10 141 0
29JAN26 41.00 C 0.00 0.00 0.00 0.44 -0.18 46 0 89 0
29JAN26 42.00 C 0.45 0.45 0.45 0.35 -0.18 46 15 85 +15
29JAN26 43.00 C 0.00 0.00 0.00 0.27 -0.18 46 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.22 -0.16 46 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.17 -0.15 46 0 87 0
29JAN26 46.00 C 0.00 0.00 0.00 0.13 -0.14 46 0 38 0
29JAN26 47.00 C 0.00 0.00 0.00 0.11 -0.12 47 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.08 -0.12 46 0 1,456 0
29JAN26 49.00 C 0.20 0.20 0.20 0.07 -0.10 47 15 373 +15
29JAN26 50.00 C 0.00 0.00 0.00 0.05 -0.10 46 0 91 0
29JAN26 52.50 C 0.00 0.00 0.00 0.03 -0.07 47 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 9.36 - 46 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 8.42 -0.44 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.65 -0.41 46 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.80 -0.24 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.98 -0.32 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.44 -0.16 46 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.93 -0.02 48 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.07 -0.42 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.56 -0.24 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.09 -0.26 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.71 -0.21 45 0 50 0
26FEB26 34.00 C 2.32 2.33 2.32 2.38 -0.16 46 30 60 +20
26FEB26 35.00 C 2.32 2.32 2.32 2.10 -0.11 47 10 422 +10
26FEB26 36.00 C 0.00 0.00 0.00 1.84 -0.08 48 0 404 0
26FEB26 37.00 C 1.68 1.68 1.68 1.63 -0.05 49 15 15 +15
26FEB26 38.00 C 0.00 0.00 0.00 1.44 0.00 49 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 1.27 +0.03 50 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 1.13 +0.07 51 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.01 +0.10 52 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.90 +0.13 52 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.80 +0.14 53 0 0 0
26FEB26 44.00 C 0.76 0.76 0.76 0.72 +0.15 54 25 40 +25
26FEB26 45.00 C 0.00 0.00 0.00 0.65 +0.17 54 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.59 +0.18 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 24.00 -0.39 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 23.76 -0.46 79 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.46 -0.51 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.41 -0.31 118 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.07 -0.36 99 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.89 -0.34 109 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.52 -0.47 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.45 -0.27 112 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.17 -0.32 106 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.44 -0.56 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.07 -0.43 77 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.54 -0.47 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.22 -0.29 93 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.54 -0.48 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.18 -0.35 80 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.70 -0.34 79 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.28 -0.26 83 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.61 -0.44 57 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.09 -0.31 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.57 -0.50 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.04 -0.65 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.83 -0.30 69 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 15.16 -0.45 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.58 -0.74 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.24 -0.35 54 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 13.81 -0.32 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.19 -0.25 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.78 -0.53 49 0 241 0
30MAR26 20.00 C 12.50 12.50 12.20 12.35 -0.55 51 3 290 +1
30MAR26 21.00 C 0.00 0.00 0.00 11.37 -0.54 47 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.47 -0.27 46 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 9.83 +0.05 53 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 8.94 -0.03 50 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 8.00 -0.20 47 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.23 -0.24 46 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 6.52 -0.26 46 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.91 -0.49 47 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.15 -0.47 45 0 8 0
30MAR26 30.00 C 4.85 4.85 4.85 4.65 -0.31 46 2 59 -2
30MAR26 31.00 C 0.00 0.00 0.00 4.14 -0.30 46 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 3.68 -0.28 46 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 3.31 -0.27 47 0 274 0
30MAR26 34.00 C 0.00 0.00 0.00 2.95 -0.25 47 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 2.61 -0.23 47 0 47 0
30MAR26 36.00 C 0.00 0.00 0.00 2.31 -0.24 47 0 5,225 0
30MAR26 37.00 C 2.05 2.05 2.05 2.05 -0.21 48 2 31 -1
30MAR26 38.00 C 0.00 0.00 0.00 1.87 -0.16 49 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 1.67 -0.15 49 0 420 0
30MAR26 40.00 C 0.00 0.00 0.00 1.50 -0.14 50 0 3,491 0
30MAR26 41.00 C 0.00 0.00 0.00 1.34 -0.13 50 0 35 0
30MAR26 42.00 C 1.30 1.30 1.30 1.20 -0.13 50 2 833 +2
30MAR26 43.00 C 0.00 0.00 0.00 1.03 -0.15 50 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 0.92 -0.13 50 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.85 -0.09 51 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.76 -0.08 51 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.68 -0.07 52 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.60 -0.07 52 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.54 -0.05 52 0 1,607 0
30MAR26 50.00 C 0.00 0.00 0.00 0.49 -0.04 52 0 2,565 0
30MAR26 52.50 C 0.00 0.00 0.00 0.37 -0.05 53 0 103 0
29JUN26 17.50 C 0.00 0.00 0.00 15.12 -0.26 55 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.51 -0.60 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.10 -0.39 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.58 -0.38 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.29 -0.41 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.81 -0.29 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.06 -0.19 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.02 -0.49 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.39 -0.23 48 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.73 -0.12 50 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 8.90 -0.27 47 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.34 -0.23 49 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.83 -0.25 50 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.03 -0.46 48 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.43 -0.26 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.93 -0.50 47 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 5.44 -0.30 47 0 24 0
29JUN26 32.00 C 0.00 0.00 0.00 5.01 -0.28 48 0 82 0
29JUN26 33.00 C 0.00 0.00 0.00 4.61 -0.28 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.26 -0.27 48 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 3.93 -0.24 48 0 14 0
29JUN26 36.00 C 0.00 0.00 0.00 3.64 -0.25 49 0 57 0
29JUN26 37.00 C 0.00 0.00 0.00 3.37 -0.23 49 0 86 0
29JUN26 38.00 C 0.00 0.00 0.00 3.13 -0.20 50 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.90 -0.20 50 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.70 -0.19 50 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.51 -0.18 51 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 2.34 -0.18 51 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 2.18 -0.17 52 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 2.03 -0.17 52 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.90 -0.16 52 0 77 0
29JUN26 46.00 C 0.00 0.00 0.00 1.78 -0.21 53 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.72 -0.13 54 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.56 -0.15 53 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 1.47 -0.15 54 0 90 0
29JUN26 50.00 C 1.31 1.31 1.31 1.38 -0.15 54 8 24 0
29JUN26 52.50 C 0.00 0.00 0.00 1.23 -0.10 56 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 11.62 -0.46 46 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.16 -0.19 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.36 -0.32 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.62 -0.42 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.06 -0.31 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.59 -0.26 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.04 -0.25 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.46 -0.32 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.02 -0.23 49 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 6.58 -0.20 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.17 -0.20 49 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 5.79 -0.19 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.43 -0.18 49 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 5.11 -0.17 50 0 96 0
29SEP26 36.00 C 4.86 4.88 4.86 4.80 -0.16 50 2,139 2,140 +2,139
29SEP26 37.00 C 0.00 0.00 0.00 4.51 -0.16 50 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 4.25 -0.17 50 0 111 0
29SEP26 39.00 C 0.00 0.00 0.00 4.01 -0.18 51 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 3.80 -0.29 51 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 3.60 -0.18 52 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 3.41 -0.19 52 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 3.24 -0.19 52 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 3.08 -0.19 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.93 -0.19 53 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.79 -0.19 53 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.66 -0.19 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.62 -0.11 55 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.50 -0.12 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.39 -0.13 56 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 2.09 -0.20 56 0 36 0
TOTAL CALL 3,575 68,759 +2,628
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 35 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 119 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 247 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 168 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 133 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 0.00 63 0 70 0
27NOV25 27.00 P 0.00 0.00 0.00 0.04 0.00 59 0 355 0
27NOV25 28.00 P 0.09 0.09 0.09 0.09 +0.02 57 15 438 +7
27NOV25 29.00 P 0.10 0.17 0.10 0.18 +0.04 55 95 617 +58
27NOV25 30.00 P 0.20 0.30 0.20 0.33 +0.06 52 251 1,178 +130
27NOV25 31.00 P 0.45 0.68 0.44 0.61 +0.10 51 60 607 -46
27NOV25 32.00 P 0.76 1.16 0.76 1.03 +0.17 49 54 1,115 -3
27NOV25 33.00 P 1.30 1.85 1.30 1.67 +0.23 51 37 1,107 +3
27NOV25 34.00 P 1.92 1.92 1.92 2.46 +0.30 54 20 1,201 0
27NOV25 35.00 P 2.80 3.50 2.80 3.34 +0.34 59 20 1,058 -7
27NOV25 36.00 P 0.00 0.00 0.00 4.16 +0.48 51 0 423 0
27NOV25 37.00 P 0.00 0.00 0.00 5.12 +0.40 51 3 419 -3
27NOV25 38.00 P 6.30 6.33 6.30 6.12 +0.44 58 3 380 -2
27NOV25 39.00 P 7.62 7.62 7.56 7.11 +0.25 61 3 218 -3
27NOV25 40.00 P 7.85 7.85 7.85 8.10 +0.25 0 2 169 -2
27NOV25 41.00 P 0.00 0.00 0.00 9.10 +0.28 0 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 10.10 +0.46 0 0 47 0
27NOV25 43.00 P 0.00 0.00 0.00 11.10 +0.31 0 0 74 0
27NOV25 44.00 P 0.00 0.00 0.00 12.10 +0.11 0 0 30 0
27NOV25 45.00 P 0.00 0.00 0.00 13.14 +0.12 111 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 14.10 +0.22 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 15.10 +0.21 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 16.10 +0.26 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 17.10 +0.12 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 18.10 +0.46 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 20.60 +0.11 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 155 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 111 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 0.01 0.01 0.01 0.01 0.00 90 1 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 83 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 76 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 631 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.05 +0.03 56 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.08 +0.05 55 0 2,500 0
30DEC25 24.00 P 0.00 0.00 0.00 0.12 +0.06 53 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.18 +0.07 52 0 1,140 0
30DEC25 26.00 P 0.00 0.00 0.00 0.28 +0.09 51 0 1,759 0
30DEC25 27.00 P 0.30 0.30 0.30 0.41 +0.11 50 25 1,262 +25
30DEC25 28.00 P 0.38 0.38 0.38 0.58 +0.11 48 45 726 0
30DEC25 29.00 P 0.61 0.66 0.61 0.81 +0.12 47 30 865 0
30DEC25 30.00 P 0.87 1.15 0.87 1.13 +0.15 47 112 1,648 +67
30DEC25 31.00 P 1.30 1.59 1.30 1.53 +0.18 47 40 839 +29
30DEC25 32.00 P 1.56 2.07 1.56 2.01 +0.21 46 65 1,492 +14
30DEC25 33.00 P 2.65 2.65 2.65 2.59 +0.23 47 2 1,224 -2
30DEC25 34.00 P 0.00 0.00 0.00 3.25 +0.24 47 0 1,089 0
30DEC25 35.00 P 0.00 0.00 0.00 3.77 +0.05 42 0 1,080 0
30DEC25 36.00 P 0.00 0.00 0.00 4.71 +0.48 47 0 2,008 0
30DEC25 37.00 P 0.00 0.00 0.00 5.47 +0.15 45 0 1,473 0
30DEC25 38.00 P 0.00 0.00 0.00 6.39 +0.20 46 0 872 0
30DEC25 39.00 P 0.00 0.00 0.00 7.27 +0.33 46 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 8.12 +0.25 38 0 95 0
30DEC25 41.00 P 9.01 9.01 9.01 9.32 +0.31 56 2 335 -2
30DEC25 42.00 P 0.00 0.00 0.00 10.19 +0.32 52 0 1,527 0
30DEC25 43.00 P 0.00 0.00 0.00 11.10 +0.31 0 0 4 0
30DEC25 44.00 P 0.00 0.00 0.00 12.12 +0.13 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.18 +0.16 61 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.10 +0.19 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.20 +0.12 69 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.10 +0.01 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 17.10 -0.04 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 18.12 +0.01 68 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.79 +0.19 92 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 23.29 +0.31 99 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.20 - 51 0 0 -
29JAN26 24.00 P 0.26 0.26 0.26 0.29 +0.15 50 15 45 +15
29JAN26 25.00 P 0.32 0.40 0.32 0.42 +0.19 50 35 116 +25
29JAN26 26.00 P 0.45 0.45 0.45 0.57 +0.20 49 29 284 +5
29JAN26 27.00 P 0.67 0.74 0.67 0.76 +0.21 48 65 311 +25
29JAN26 28.00 P 0.00 0.00 0.00 0.99 +0.20 47 0 349 0
29JAN26 29.00 P 0.00 0.00 0.00 1.29 +0.19 47 0 168 0
29JAN26 30.00 P 1.50 1.58 1.50 1.65 +0.19 46 59 1,245 +2
29JAN26 31.00 P 1.86 2.12 1.86 2.06 +0.16 46 74 1,898 +49
29JAN26 32.00 P 2.45 2.50 2.45 2.61 +0.20 47 17 1,236 +17
29JAN26 33.00 P 3.19 3.19 3.19 3.20 +0.25 47 5 906 +5
29JAN26 34.00 P 3.50 3.50 3.50 3.68 +0.14 44 4 460 -4
29JAN26 35.00 P 4.47 4.47 4.47 4.42 +0.11 46 3 796 -3
29JAN26 36.00 P 0.00 0.00 0.00 5.29 +0.23 49 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 5.85 +0.05 44 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 6.72 +0.31 46 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 7.53 +0.20 45 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 8.36 +0.01 43 0 100 0
29JAN26 41.00 P 9.42 9.42 9.42 9.59 +0.58 53 1 125 -1
29JAN26 42.00 P 0.00 0.00 0.00 10.38 +0.48 50 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.16 -0.06 43 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 12.15 +0.16 45 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.19 +0.17 50 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.51 +0.60 66 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 15.21 +0.13 56 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 16.26 +0.17 61 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 17.15 +0.01 57 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 18.25 +0.14 65 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 20.79 +0.19 73 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.25 - 46 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 0.37 +0.03 46 0 41 0
26FEB26 25.00 P 0.00 0.00 0.00 0.53 +0.04 46 0 0 0
26FEB26 26.00 P 0.66 0.70 0.66 0.74 +0.07 46 45 60 +30
26FEB26 27.00 P 0.00 0.00 0.00 0.98 +0.08 46 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 1.27 +0.11 46 0 75 0
26FEB26 29.00 P 1.65 1.65 1.65 1.62 +0.13 46 25 602 0
26FEB26 30.00 P 1.78 2.06 1.78 2.02 +0.15 46 50 706 +50
26FEB26 31.00 P 2.20 2.54 2.20 2.50 +0.18 46 140 1,262 +140
26FEB26 32.00 P 2.94 2.94 2.94 3.02 +0.19 46 3 1,770 -3
26FEB26 33.00 P 0.00 0.00 0.00 3.72 +0.33 48 0 1,557 0
26FEB26 34.00 P 0.00 0.00 0.00 4.16 +0.17 46 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 5.07 +0.39 50 0 75 0
26FEB26 36.00 P 0.00 0.00 0.00 5.85 +0.53 51 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 6.45 +0.46 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.23 +0.43 49 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 8.06 +0.29 50 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 8.70 +0.22 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.67 +0.17 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.57 +0.41 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.44 +0.10 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.43 +0.15 51 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 13.32 +0.30 50 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 14.51 +0.58 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 47 0 107 0
30MAR26 17.00 P 0.10 0.10 0.10 0.03 0.00 48 30 33 -30
30MAR26 17.50 P 0.00 0.00 0.00 0.04 0.00 47 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 0.00 47 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 0.00 48 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 0.00 47 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.22 +0.01 47 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.32 +0.01 47 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.46 +0.02 48 0 438 0
30MAR26 24.00 P 0.00 0.00 0.00 0.62 +0.02 47 0 65 0
30MAR26 25.00 P 0.00 0.00 0.00 0.84 +0.08 48 0 134 0
30MAR26 26.00 P 1.07 1.07 1.07 1.09 +0.08 48 25 427 0
30MAR26 27.00 P 0.00 0.00 0.00 1.38 +0.11 48 0 122 0
30MAR26 28.00 P 1.62 1.62 1.62 1.72 +0.12 48 1 129 +1
30MAR26 29.00 P 2.13 2.13 2.13 2.11 +0.16 48 2 473 0
30MAR26 30.00 P 0.00 0.00 0.00 2.54 +0.15 48 0 1,464 0
30MAR26 31.00 P 0.00 0.00 0.00 3.03 +0.17 48 0 237 0
30MAR26 32.00 P 0.00 0.00 0.00 3.55 +0.17 48 0 171 0
30MAR26 33.00 P 0.00 0.00 0.00 4.18 +0.24 49 0 163 0
30MAR26 34.00 P 0.00 0.00 0.00 4.61 +0.01 46 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 5.47 +0.37 49 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 6.25 +0.37 51 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 7.02 +0.28 51 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 7.55 +0.33 48 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 8.62 +0.32 53 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 9.32 +0.48 51 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.96 -0.01 48 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.92 +0.40 50 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 11.89 +0.15 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.72 +0.44 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.57 +0.15 51 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 14.51 +0.36 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.32 +0.06 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.50 +0.41 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.34 +0.20 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.25 +0.14 52 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.79 +0.19 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.03 45 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.04 45 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 -0.05 45 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 -0.04 46 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 -0.06 46 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.52 -0.06 46 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.70 -0.05 47 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.93 -0.03 47 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 1.18 -0.01 47 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.49 +0.03 48 0 64 0
29JUN26 26.00 P 0.00 0.00 0.00 1.83 +0.05 48 0 62 0
29JUN26 27.00 P 0.00 0.00 0.00 2.21 +0.08 48 0 225 0
29JUN26 28.00 P 0.00 0.00 0.00 2.64 +0.12 49 0 374 0
29JUN26 29.00 P 0.00 0.00 0.00 3.09 +0.14 49 0 255 0
29JUN26 30.00 P 3.60 3.60 3.60 3.57 +0.16 49 6 311 +6
29JUN26 31.00 P 0.00 0.00 0.00 4.09 +0.17 49 0 201 0
29JUN26 32.00 P 0.00 0.00 0.00 4.64 +0.17 49 0 545 0
29JUN26 33.00 P 0.00 0.00 0.00 5.25 +0.19 49 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 5.94 +0.28 50 0 586 0
29JUN26 35.00 P 0.00 0.00 0.00 6.62 +0.28 51 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 7.38 +0.31 52 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 8.13 +0.23 53 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 8.86 +0.23 53 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 9.69 +0.51 54 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 10.31 +0.12 52 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 11.17 +0.57 54 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 11.72 +0.27 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 12.82 +0.23 54 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 13.49 +0.43 53 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 14.16 +0.29 50 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 15.04 +0.21 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.35 +0.34 56 0 0 0
29JUN26 48.00 P 17.00 17.00 17.00 16.85 +0.13 52 4 8 +4
29JUN26 49.00 P 0.00 0.00 0.00 17.75 +0.08 52 0 29 0
29JUN26 50.00 P 19.00 19.00 19.00 18.70 +0.37 52 4 8 +4
29JUN26 52.50 P 0.00 0.00 0.00 20.97 +0.11 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.27 +0.10 49 0 66 0
29SEP26 23.00 P 0.00 0.00 0.00 1.57 +0.14 49 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.87 +0.15 50 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 2.21 +0.17 49 0 7 0
29SEP26 26.00 P 2.44 2.44 2.44 2.59 +0.18 50 20 41 +20
29SEP26 27.00 P 2.78 2.78 2.77 3.00 +0.20 50 60 61 +60
29SEP26 28.00 P 3.24 3.24 3.24 3.44 +0.16 50 20 43 +20
29SEP26 29.00 P 3.68 3.68 3.67 3.92 +0.22 50 40 43 +40
29SEP26 30.00 P 4.12 4.14 4.12 4.36 +0.25 49 80 158 +80
29SEP26 31.00 P 4.76 4.92 4.76 4.98 +0.21 50 100 101 +100
29SEP26 32.00 P 5.35 5.49 5.35 5.56 +0.22 50 100 106 +100
29SEP26 33.00 P 5.80 6.13 5.80 6.13 +0.33 50 163 233 +163
29SEP26 34.00 P 6.40 6.55 6.40 6.84 +0.31 51 10 75 +10
29SEP26 35.00 P 7.00 7.10 7.00 7.49 +0.24 51 10 261 +10
29SEP26 36.00 P 7.89 7.89 7.89 8.19 +0.25 52 5 244 0
29SEP26 37.00 P 0.00 0.00 0.00 8.82 +0.20 51 0 60 0
29SEP26 38.00 P 9.50 9.50 9.50 9.50 +0.16 51 5 133 +5
29SEP26 39.00 P 0.00 0.00 0.00 10.37 +0.29 53 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 11.17 +0.23 53 0 44 0
29SEP26 41.00 P 11.80 11.80 11.80 11.80 +0.12 52 6 132 +6
29SEP26 42.00 P 0.00 0.00 0.00 12.70 +0.28 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.48 +0.26 54 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 14.40 +0.42 55 0 0 0
29SEP26 45.00 P 15.00 15.00 15.00 15.19 +0.38 54 4 8 +4
29SEP26 46.00 P 0.00 0.00 0.00 16.10 +0.47 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.96 +0.45 56 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.78 +0.31 56 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 18.63 +0.34 56 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 19.41 +0.21 55 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 21.61 +0.17 55 0 5 0
TOTAL PUT 2,150 101,511 +1,218
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.97
27NOV25 3.80 C 0.000 0.000 0.000 2.173 -0.118 0 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 2.073 -0.108 0 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 1.973 -0.121 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 1.874 -0.136 84 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.774 -0.100 77 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.674 -0.108 70 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.574 -0.122 63 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.474 -0.105 55 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.374 -0.100 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.274 -0.108 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.174 -0.098 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.074 -0.114 0 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 0.974 -0.112 0 0 345 0
27NOV25 5.25 C 0.000 0.000 0.000 0.725 -0.100 31 0 235 0
27NOV25 5.50 C 0.000 0.000 0.000 0.475 -0.101 19 0 189 0
27NOV25 5.75 C 0.232 0.232 0.228 0.244 -0.089 24 120 467 +57
27NOV25 6.00 C 0.083 0.100 0.070 0.083 -0.054 25 411 567 +10
27NOV25 6.25 C 0.020 0.021 0.017 0.016 -0.019 25 93 456 -26
27NOV25 6.50 C 0.007 0.008 0.006 0.002 -0.003 26 88 380 -28
27NOV25 6.75 C 0.003 0.003 0.003 0.001 0.000 32 12 269 0
27NOV25 7.00 C 0.001 0.001 0.001 0.001 0.000 41 47 237 -2
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 31 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 63 0 150 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 3.274 -0.101 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.181 -0.094 129 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 3.102 -0.069 149 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.975 -0.139 85 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.912 -0.063 144 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.775 -0.097 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.716 -0.094 134 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.576 -0.096 78 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.476 -0.100 71 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.376 -0.100 65 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.276 -0.136 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.176 -0.129 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.076 -0.105 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.977 -0.117 57 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.877 -0.133 53 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.777 -0.109 47 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.677 -0.105 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.577 -0.119 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.477 -0.117 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.378 -0.100 39 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.278 -0.109 35 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 1.174 -0.104 0 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 1.078 -0.110 19 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.995 -0.091 44 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.729 -0.125 21 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.488 -0.096 22 0 967 0
30DEC25 5.75 C 0.000 0.000 0.000 0.282 -0.079 23 0 327 0
30DEC25 6.00 C 0.130 0.139 0.130 0.139 -0.049 23 39 1,149 +33
30DEC25 6.25 C 0.063 0.067 0.063 0.059 -0.029 23 3 65 +3
30DEC25 6.50 C 0.028 0.035 0.028 0.021 -0.014 22 51 339 +46
30DEC25 6.75 C 0.016 0.017 0.015 0.007 -0.006 23 5 203 +3
30DEC25 7.00 C 0.010 0.010 0.010 0.002 -0.002 23 1 130 +1
30DEC25 7.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.176 -0.129 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 2.076 -0.141 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.977 -0.117 50 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.877 -0.133 46 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.777 -0.110 42 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.677 -0.105 37 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.577 -0.119 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.477 -0.117 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.378 -0.114 34 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.278 -0.114 31 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.178 -0.111 28 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.078 -0.114 24 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.995 -0.091 36 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.736 -0.118 25 0 1 0
29JAN26 5.50 C 0.491 0.491 0.491 0.506 -0.078 23 30 30 +30
29JAN26 5.75 C 0.000 0.000 0.000 0.324 -0.071 23 0 481 0
29JAN26 6.00 C 0.000 0.000 0.000 0.199 -0.051 24 0 121 0
29JAN26 6.25 C 0.129 0.129 0.129 0.113 -0.036 23 1 86 0
29JAN26 6.50 C 0.000 0.000 0.000 0.060 -0.022 23 0 152 0
29JAN26 6.75 C 0.000 0.000 0.000 0.029 -0.013 23 0 45 0
29JAN26 7.00 C 0.000 0.000 0.000 0.014 -0.006 23 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.006 -0.004 23 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.777 -0.111 35 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.677 -0.113 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.577 -0.137 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.477 -0.117 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.378 -0.114 30 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.291 -0.101 38 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.178 -0.113 23 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.078 -0.114 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.995 -0.106 31 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.742 -0.112 24 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.531 -0.083 23 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.366 -0.066 23 0 3 0
26FEB26 6.00 C 0.000 0.000 0.000 0.242 -0.053 23 0 31 0
26FEB26 6.25 C 0.000 0.000 0.000 0.152 -0.040 23 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.091 -0.029 23 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.051 -0.019 23 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.028 -0.012 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.014 -0.007 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.007 -0.004 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.975 -0.139 64 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.912 -0.063 87 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.775 -0.100 55 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.716 -0.094 81 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.614 -0.062 77 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.476 -0.100 52 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.376 -0.100 48 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.277 -0.135 49 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.182 -0.123 52 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.083 -0.134 50 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.977 -0.117 41 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.882 -0.128 44 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.777 -0.111 35 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.678 -0.112 35 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.577 -0.137 30 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.516 -0.084 44 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.378 -0.125 28 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.316 -0.096 38 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.213 -0.098 35 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 1.079 -0.127 23 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.995 -0.106 27 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.742 -0.123 21 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.587 -0.065 25 0 106 0
30MAR26 5.75 C 0.000 0.000 0.000 0.406 -0.093 22 0 300 0
30MAR26 6.00 C 0.000 0.000 0.000 0.287 -0.055 23 0 77 0
30MAR26 6.25 C 0.190 0.190 0.190 0.201 -0.039 23 1 33 0
30MAR26 6.50 C 0.000 0.000 0.000 0.138 -0.031 24 0 15 0
30MAR26 6.75 C 0.095 0.095 0.095 0.089 -0.026 24 1 86 0
30MAR26 7.00 C 0.000 0.000 0.000 0.056 -0.017 24 0 50 0
30MAR26 7.25 C 0.000 0.000 0.000 0.034 -0.011 24 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.020 -0.007 24 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.011 -0.005 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.007 -0.003 24 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.004 -0.002 24 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.182 -0.123 39 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.108 -0.109 43 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.977 -0.117 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.882 -0.128 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.777 -0.111 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.678 -0.112 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.600 -0.114 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.516 -0.084 31 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.413 -0.090 29 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.316 -0.096 27 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.213 -0.098 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.144 -0.062 26 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.060 -0.043 25 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.848 -0.059 23 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.658 -0.102 22 0 50 0
29JUN26 5.75 C 0.000 0.000 0.000 0.516 -0.084 22 0 327 0
29JUN26 6.00 C 0.000 0.000 0.000 0.395 -0.058 22 0 335 0
29JUN26 6.25 C 0.000 0.000 0.000 0.307 -0.044 23 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.229 -0.034 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.166 -0.026 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.118 -0.020 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.083 -0.015 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.057 -0.011 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.039 -0.008 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.026 -0.005 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.018 -0.003 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.012 -0.002 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.008 -0.001 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.182 -0.123 29 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.108 -0.109 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.977 -0.117 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.882 -0.128 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.777 -0.111 18 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.681 -0.109 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.600 -0.114 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.516 -0.084 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.413 -0.122 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.316 -0.096 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.238 -0.090 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.160 -0.091 20 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 1.088 -0.087 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.916 -0.083 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.761 -0.078 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.625 -0.072 22 0 5 0
29SEP26 6.00 C 0.000 0.000 0.000 0.508 -0.064 23 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.408 -0.056 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.324 -0.048 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.254 -0.044 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.197 -0.039 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.160 -0.025 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.124 -0.028 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.094 -0.023 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.070 -0.020 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.053 -0.016 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.040 -0.011 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.029 -0.010 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.021 -0.008 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.016 -0.006 23 0 17 0
TOTAL CALL 903 14,694 +127
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
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 92 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 81 0 1 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 76 0 1 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 71 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 66 0 59 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 61 0 101 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 56 0 166 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 201 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 352 0
27NOV25 5.25 P 0.002 0.002 0.002 0.001 0.000 35 4 407 0
27NOV25 5.50 P 0.003 0.003 0.003 0.002 +0.001 26 5 307 0
27NOV25 5.75 P 0.020 0.031 0.018 0.022 +0.013 25 79 506 +64
27NOV25 6.00 P 0.108 0.136 0.094 0.109 +0.045 25 100 894 +9
27NOV25 6.25 P 0.324 0.324 0.286 0.297 +0.081 27 15 242 +4
27NOV25 6.50 P 0.508 0.508 0.508 0.546 +0.105 42 1 50 -1
27NOV25 6.75 P 0.000 0.000 0.000 0.795 +0.095 54 0 0 0
27NOV25 7.00 P 1.046 1.046 1.046 1.045 +0.115 66 1 0 -1
27NOV25 7.25 P 0.000 0.000 0.000 1.293 +0.113 75 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.576 +0.103 109 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.795 +0.115 97 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.045 +0.115 106 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.331 +0.133 145 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.545 +0.115 124 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.780 +0.077 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 3.064 +0.133 159 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.295 +0.089 147 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 76 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 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 54 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 51 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 48 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 778 0
30DEC25 4.90 P 0.000 0.000 0.000 0.002 +0.001 23 0 332 0
30DEC25 5.00 P 0.007 0.007 0.007 0.004 +0.002 23 30 1,592 0
30DEC25 5.25 P 0.017 0.019 0.017 0.016 +0.007 23 9 197 +1
30DEC25 5.50 P 0.047 0.055 0.043 0.050 +0.016 22 74 410 0
30DEC25 5.75 P 0.117 0.137 0.117 0.127 +0.034 22 77 339 +22
30DEC25 6.00 P 0.254 0.266 0.245 0.259 +0.050 22 15 377 -2
30DEC25 6.25 P 0.000 0.000 0.000 0.444 +0.074 22 0 23 0
30DEC25 6.50 P 0.000 0.000 0.000 0.644 +0.065 0 0 43 0
30DEC25 6.75 P 0.000 0.000 0.000 0.929 +0.134 33 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.170 +0.128 36 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.427 +0.146 44 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.697 +0.172 56 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.938 +0.178 58 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.180 +0.141 60 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.409 +0.136 55 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.691 +0.165 73 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.868 +0.090 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.104 +0.107 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.451 +0.169 89 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.002 +0.001 24 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.006 +0.002 23 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.010 +0.003 23 0 75 0
29JAN26 5.00 P 0.000 0.000 0.000 0.014 +0.003 23 0 332 0
29JAN26 5.25 P 0.000 0.000 0.000 0.041 +0.011 23 0 89 0
29JAN26 5.50 P 0.000 0.000 0.000 0.092 +0.021 23 0 164 0
29JAN26 5.75 P 0.183 0.183 0.183 0.179 +0.035 23 30 310 +30
29JAN26 6.00 P 0.322 0.322 0.311 0.310 +0.052 23 31 77 +30
29JAN26 6.25 P 0.480 0.490 0.480 0.481 +0.066 23 26 82 -12
29JAN26 6.50 P 0.000 0.000 0.000 0.675 +0.066 21 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 0.940 +0.129 29 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.170 +0.128 30 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.441 +0.156 39 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.697 +0.172 44 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.938 +0.128 47 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.180 +0.126 48 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.418 +0.145 48 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.691 +0.101 58 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.921 +0.081 56 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.160 +0.139 55 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.451 +0.169 71 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.008 +0.002 23 0 20 0
26FEB26 4.80 P 0.000 0.000 0.000 0.012 +0.003 23 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.018 +0.004 23 0 0 0
26FEB26 5.00 P 0.030 0.030 0.030 0.027 +0.007 23 10 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.059 +0.013 22 0 0 0
26FEB26 5.50 P 0.113 0.113 0.113 0.118 +0.022 22 1 2 +1
26FEB26 5.75 P 0.000 0.000 0.000 0.209 +0.034 22 0 0 0
26FEB26 6.00 P 0.320 0.320 0.320 0.338 +0.047 22 1 14 +1
26FEB26 6.25 P 0.511 0.511 0.511 0.506 +0.065 22 1 9 -1
26FEB26 6.50 P 0.000 0.000 0.000 0.725 +0.097 25 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.948 +0.131 27 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.182 +0.140 29 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.441 +0.117 34 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.697 +0.169 39 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.944 +0.122 42 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.180 +0.084 43 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.419 +0.146 43 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.691 +0.101 51 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.921 +0.081 49 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.176 +0.155 53 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.451 +0.165 62 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.002 0.000 23 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.004 +0.001 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.006 +0.001 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.008 +0.001 23 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.012 +0.002 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.018 +0.004 24 0 1,047 0
30MAR26 4.80 P 0.000 0.000 0.000 0.025 +0.005 23 0 363 0
30MAR26 4.90 P 0.033 0.033 0.033 0.035 +0.006 24 20 279 +20
30MAR26 5.00 P 0.000 0.000 0.000 0.045 +0.007 23 0 130 0
30MAR26 5.25 P 0.000 0.000 0.000 0.089 +0.015 23 0 463 0
30MAR26 5.50 P 0.000 0.000 0.000 0.156 +0.023 23 0 206 0
30MAR26 5.75 P 0.000 0.000 0.000 0.252 +0.035 23 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.377 +0.045 23 0 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.565 +0.062 25 0 2 0
30MAR26 6.50 P 0.000 0.000 0.000 0.756 +0.113 25 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 0.949 +0.074 24 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.202 +0.141 29 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.441 +0.117 31 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.697 +0.169 35 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.944 +0.122 38 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.192 +0.096 41 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.419 +0.145 39 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.691 +0.101 46 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.938 +0.098 48 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.186 +0.165 50 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.451 +0.165 56 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 +0.001 23 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 +0.001 23 0 7 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 +0.001 23 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 +0.003 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.012 +0.003 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.017 +0.004 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.023 +0.006 23 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.031 +0.007 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.041 +0.009 23 0 40 0
29JUN26 4.80 P 0.058 0.058 0.058 0.054 +0.013 23 10 12 +10
29JUN26 4.90 P 0.073 0.073 0.073 0.068 +0.014 23 1 137 +1
29JUN26 5.00 P 0.000 0.000 0.000 0.086 +0.017 23 0 121 0
29JUN26 5.25 P 0.000 0.000 0.000 0.143 +0.024 23 0 63 0
29JUN26 5.50 P 0.000 0.000 0.000 0.225 +0.035 23 0 157 0
29JUN26 5.75 P 0.000 0.000 0.000 0.324 +0.039 23 0 105 0
29JUN26 6.00 P 0.478 0.478 0.478 0.457 +0.050 23 30 137 0
29JUN26 6.25 P 0.000 0.000 0.000 0.583 +0.051 21 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.795 +0.097 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.949 +0.038 20 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.202 +0.073 24 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.441 +0.108 26 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.697 +0.157 29 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.944 +0.122 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.192 +0.096 34 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.419 +0.145 33 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.691 +0.101 38 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.938 +0.098 40 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.186 +0.129 42 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.451 +0.146 46 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 0.000 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.010 +0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.014 +0.001 23 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.018 +0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.024 +0.002 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.031 +0.002 23 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.040 +0.003 23 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.051 +0.004 23 0 4 0
29SEP26 4.60 P 0.069 0.069 0.069 0.064 +0.007 23 1 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.078 +0.009 23 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.096 +0.013 23 0 16 0
29SEP26 4.90 P 0.000 0.000 0.000 0.115 +0.015 23 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.137 +0.010 23 0 915 0
29SEP26 5.25 P 0.000 0.000 0.000 0.208 +0.016 24 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.297 +0.022 24 0 16 0
29SEP26 5.75 P 0.000 0.000 0.000 0.408 +0.030 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.539 +0.037 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.692 +0.047 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.864 +0.056 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.054 +0.064 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.261 +0.072 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.483 +0.080 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.714 +0.084 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.944 +0.115 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.192 +0.096 30 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.419 +0.090 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.691 +0.101 34 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.938 +0.098 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.186 +0.129 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.451 +0.146 41 0 0 0
TOTAL PUT 572 18,085 +176
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 ($0.001) CLOSING PRICE HK$ 4.65
27NOV25 3.00 C 0.000 0.000 0.000 1.684 -0.080 185 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.595 -0.028 187 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.494 -0.068 174 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.384 -0.039 151 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 1.291 -0.032 148 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 1.153 -0.070 0 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 1.085 -0.038 121 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 0.982 -0.042 108 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 0.879 -0.045 95 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 0.776 -0.073 83 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 0.673 -0.051 71 0 214 0
27NOV25 4.10 C 0.000 0.000 0.000 0.570 -0.054 59 0 176 0
27NOV25 4.20 C 0.000 0.000 0.000 0.467 -0.073 48 0 1,483 0
27NOV25 4.30 C 0.000 0.000 0.000 0.365 -0.059 37 0 2,361 0
27NOV25 4.40 C 0.000 0.000 0.000 0.261 -0.073 26 0 2,820 0
27NOV25 4.50 C 0.170 0.180 0.165 0.165 -0.061 20 113 13,020 -108
27NOV25 4.60 C 0.100 0.100 0.100 0.082 -0.055 17 50 7,244 0
27NOV25 4.70 C 0.036 0.040 0.035 0.033 -0.035 18 153 8,828 +77
27NOV25 4.80 C 0.015 0.017 0.011 0.011 -0.015 19 386 5,564 -48
27NOV25 4.90 C 0.000 0.000 0.000 0.003 -0.005 19 0 1,828 0
27NOV25 5.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 804 0
27NOV25 5.25 C 0.000 0.000 0.000 0.001 0.000 33 0 6,980 0
27NOV25 5.50 C 0.000 0.000 0.000 0.001 0.000 44 0 1,795 0
27NOV25 5.75 C 0.000 0.000 0.000 0.001 0.000 54 0 96 0
27NOV25 6.00 C 0.000 0.000 0.000 0.001 0.000 64 0 110 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 89 0 120 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.299 -0.050 164 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.191 -0.059 150 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 2.057 -0.100 103 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.990 -0.068 133 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.853 -0.105 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.787 -0.066 117 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.684 -0.080 108 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.595 -0.068 108 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.494 -0.068 101 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.390 -0.073 92 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.291 -0.071 87 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.189 -0.056 79 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.085 -0.074 72 0 92 0
30DEC25 3.70 C 0.000 0.000 0.000 0.984 -0.040 65 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.879 -0.051 57 0 588 0
30DEC25 3.90 C 0.000 0.000 0.000 0.776 -0.073 51 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.675 -0.051 45 0 3,485 0
30DEC25 4.10 C 0.000 0.000 0.000 0.572 -0.073 38 0 2,551 0
30DEC25 4.20 C 0.000 0.000 0.000 0.469 -0.071 32 0 1,171 0
30DEC25 4.30 C 0.000 0.000 0.000 0.367 -0.072 25 0 1,566 0
30DEC25 4.40 C 0.000 0.000 0.000 0.267 -0.067 20 0 3,068 0
30DEC25 4.50 C 0.159 0.159 0.159 0.173 -0.060 17 4 10,637 -4
30DEC25 4.60 C 0.108 0.108 0.108 0.101 -0.050 16 100 8,459 0
30DEC25 4.70 C 0.064 0.067 0.059 0.054 -0.035 16 340 48,765 -230
30DEC25 4.80 C 0.039 0.039 0.039 0.026 -0.021 16 1 14,744 +1
30DEC25 4.90 C 0.022 0.022 0.022 0.012 -0.011 16 20 5,113 0
30DEC25 5.00 C 0.016 0.016 0.016 0.005 -0.006 16 150 8,426 -150
30DEC25 5.25 C 0.000 0.000 0.000 0.001 -0.001 18 0 67,130 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 23 0 25,396 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.684 -0.080 86 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.595 -0.068 86 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.494 -0.068 80 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.390 -0.073 74 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.291 -0.071 69 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.189 -0.056 63 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 1.086 -0.073 58 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.984 -0.041 52 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.881 -0.072 47 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.778 -0.071 42 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.675 -0.072 36 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.572 -0.073 31 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.470 -0.070 26 0 503 0
29JAN26 4.30 C 0.000 0.000 0.000 0.370 -0.069 22 0 2,255 0
29JAN26 4.40 C 0.000 0.000 0.000 0.276 -0.060 19 0 1,682 0
29JAN26 4.50 C 0.000 0.000 0.000 0.193 -0.053 18 0 916 0
29JAN26 4.60 C 0.000 0.000 0.000 0.134 -0.042 18 0 2,032 0
29JAN26 4.70 C 0.000 0.000 0.000 0.090 -0.032 17 0 1,720 0
29JAN26 4.80 C 0.068 0.072 0.065 0.059 -0.024 17 80 4,414 +40
29JAN26 4.90 C 0.046 0.046 0.046 0.037 -0.017 17 80 3,763 +80
29JAN26 5.00 C 0.035 0.035 0.033 0.023 -0.011 17 81 5,211 -79
29JAN26 5.25 C 0.000 0.000 0.000 0.006 -0.004 17 0 971 0
29JAN26 5.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.494 -0.068 69 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.390 -0.073 63 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.291 -0.071 59 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.189 -0.056 54 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.086 -0.073 49 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.984 -0.041 45 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.881 -0.072 40 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.778 -0.071 36 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.675 -0.072 31 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.572 -0.073 27 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.470 -0.070 23 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.375 -0.066 20 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.290 -0.059 19 0 180 0
26FEB26 4.50 C 0.000 0.000 0.000 0.219 -0.049 18 0 77 0
26FEB26 4.60 C 0.000 0.000 0.000 0.164 -0.038 18 0 684 0
26FEB26 4.70 C 0.000 0.000 0.000 0.120 -0.030 18 0 804 0
26FEB26 4.80 C 0.091 0.091 0.090 0.086 -0.024 18 50 382 +9
26FEB26 4.90 C 0.072 0.072 0.067 0.061 -0.018 18 13 2,242 +11
26FEB26 5.00 C 0.052 0.052 0.052 0.042 -0.013 18 100 2,951 +100
26FEB26 5.25 C 0.000 0.000 0.000 0.014 -0.006 17 0 1,478 0
26FEB26 5.50 C 0.000 0.000 0.000 0.005 -0.002 18 0 388 0
26FEB26 5.75 C 0.000 0.000 0.000 0.002 0.000 19 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.787 -0.066 70 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.684 -0.080 65 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.595 -0.068 64 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.494 -0.068 59 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.390 -0.073 55 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.291 -0.071 51 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.189 -0.056 47 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.086 -0.073 43 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.984 -0.041 39 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.881 -0.072 35 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.778 -0.071 31 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.675 -0.072 27 0 32 0
30MAR26 4.10 C 0.000 0.000 0.000 0.572 -0.073 23 0 592 0
30MAR26 4.20 C 0.000 0.000 0.000 0.476 -0.064 21 0 157 0
30MAR26 4.30 C 0.000 0.000 0.000 0.375 -0.077 17 0 1,889 0
30MAR26 4.40 C 0.000 0.000 0.000 0.313 -0.036 19 0 4,148 0
30MAR26 4.50 C 0.250 0.250 0.250 0.250 -0.050 18 40 4,303 -40
30MAR26 4.60 C 0.000 0.000 0.000 0.198 -0.043 18 0 14,139 0
30MAR26 4.70 C 0.000 0.000 0.000 0.154 -0.037 18 0 15,989 0
30MAR26 4.80 C 0.129 0.129 0.129 0.118 -0.031 18 20 4,712 +10
30MAR26 4.90 C 0.098 0.098 0.098 0.089 -0.026 18 32 4,271 +12
30MAR26 5.00 C 0.080 0.082 0.080 0.065 -0.022 18 18,122 47,109 +18,110
30MAR26 5.25 C 0.000 0.000 0.000 0.028 -0.012 18 0 2,876 0
30MAR26 5.50 C 0.000 0.000 0.000 0.011 -0.006 18 0 1,767 0
30MAR26 5.75 C 0.000 0.000 0.000 0.004 -0.003 18 0 2,988 0
30MAR26 6.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.684 -0.080 48 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.595 -0.068 47 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.494 -0.068 44 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.390 -0.073 40 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.291 -0.071 37 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.189 -0.065 34 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.086 -0.073 31 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.984 -0.041 28 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.882 -0.071 25 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.785 -0.064 23 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.695 -0.052 21 0 134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.610 -0.058 20 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.538 -0.034 20 0 30 0
29JUN26 4.30 C 0.000 0.000 0.000 0.441 -0.058 18 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.383 -0.050 18 0 20,344 0
29JUN26 4.50 C 0.000 0.000 0.000 0.339 -0.033 19 0 892 0
29JUN26 4.60 C 0.000 0.000 0.000 0.281 -0.036 18 0 317 0
29JUN26 4.70 C 0.000 0.000 0.000 0.236 -0.031 18 0 555 0
29JUN26 4.80 C 0.000 0.000 0.000 0.197 -0.029 18 0 360 0
29JUN26 4.90 C 0.000 0.000 0.000 0.166 -0.023 19 0 1,049 0
29JUN26 5.00 C 0.142 0.142 0.142 0.134 -0.025 18 10 2,487 0
29JUN26 5.25 C 0.088 0.088 0.088 0.084 -0.011 19 30 7,545 +30
29JUN26 5.50 C 0.000 0.000 0.000 0.048 -0.006 19 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.026 -0.003 19 0 20 0
29JUN26 6.00 C 0.000 0.000 0.000 0.014 -0.001 19 0 31 0
29JUN26 6.25 C 0.000 0.000 0.000 0.007 -0.001 19 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.684 -0.080 37 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.595 -0.068 36 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.494 -0.068 34 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.390 -0.073 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.291 -0.071 28 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.189 -0.065 25 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 1.086 -0.073 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.984 -0.063 20 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.882 -0.071 18 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.786 -0.068 16 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.724 -0.054 18 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.640 -0.065 17 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.573 -0.064 18 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.511 -0.061 18 0 104 0
29SEP26 4.40 C 0.000 0.000 0.000 0.452 -0.060 18 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.399 -0.058 18 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.350 -0.053 18 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.304 -0.054 18 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.265 -0.048 18 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.228 -0.047 19 0 127 0
29SEP26 5.00 C 0.000 0.000 0.000 0.197 -0.042 19 0 320 0
29SEP26 5.25 C 0.000 0.000 0.000 0.132 -0.035 19 0 202 0
29SEP26 5.50 C 0.000 0.000 0.000 0.092 -0.022 19 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.059 -0.021 19 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.036 -0.015 19 0 80 0
29SEP26 6.25 C 0.000 0.000 0.000 0.022 -0.011 19 0 90 0
29SEP26 6.50 C 0.000 0.000 0.000 0.013 -0.008 19 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.008 -0.005 19 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 -0.003 19 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
TOTAL CALL 19,975 447,853 +17,821
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 67 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.001 0.000 60 0 430 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 2,476 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 1,750 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 3,883 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 2,345 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 3,368 0
27NOV25 4.30 P 0.004 0.004 0.004 0.001 0.000 23 200 6,037 -200
27NOV25 4.40 P 0.005 0.006 0.005 0.002 +0.001 19 240 13,401 -200
27NOV25 4.50 P 0.010 0.013 0.010 0.009 +0.005 19 510 3,715 +131
27NOV25 4.60 P 0.029 0.030 0.029 0.032 +0.017 18 120 4,514 0
27NOV25 4.70 P 0.077 0.087 0.066 0.083 +0.036 19 481 2,186 +141
27NOV25 4.80 P 0.140 0.140 0.140 0.162 +0.056 21 10 270 0
27NOV25 4.90 P 0.000 0.000 0.000 0.258 +0.068 26 0 5 0
27NOV25 5.00 P 0.000 0.000 0.000 0.350 +0.070 0 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.600 +0.062 0 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.850 +0.063 0 0 50 0
27NOV25 5.75 P 0.000 0.000 0.000 1.100 +0.060 0 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.350 +0.062 0 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 1.600 +0.070 0 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 1.850 +0.062 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.100 +0.062 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.350 +0.070 0 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 2.600 +0.070 0 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 71 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 67 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 63 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 59 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 55 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 48 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 34 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 2,495 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 3,872 0
30DEC25 4.00 P 0.007 0.007 0.007 0.001 0.000 16 5 33,938 0
30DEC25 4.10 P 0.010 0.011 0.010 0.003 +0.001 16 338 11,248 -18
30DEC25 4.20 P 0.016 0.016 0.016 0.009 +0.004 16 2 8,732 0
30DEC25 4.30 P 0.025 0.026 0.025 0.021 +0.008 16 108 7,372 -28
30DEC25 4.40 P 0.045 0.050 0.045 0.044 +0.016 16 834 14,536 +25
30DEC25 4.50 P 0.076 0.087 0.072 0.078 +0.022 16 547 6,614 +222
30DEC25 4.60 P 0.125 0.132 0.120 0.132 +0.034 16 163 7,051 -102
30DEC25 4.70 P 0.199 0.199 0.199 0.199 +0.044 16 1 7,598 0
30DEC25 4.80 P 0.000 0.000 0.000 0.275 +0.046 15 0 11,194 0
30DEC25 4.90 P 0.351 0.351 0.351 0.358 +0.047 0 5 2,300 -5
30DEC25 5.00 P 0.000 0.000 0.000 0.454 +0.052 0 0 75 0
30DEC25 5.25 P 0.000 0.000 0.000 0.691 +0.068 0 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 0.933 +0.050 0 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.176 +0.039 0 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.418 +0.047 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.665 +0.033 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.922 +0.072 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.181 +0.069 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.418 +0.071 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.706 +0.113 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.955 +0.115 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 1,143 0
29JAN26 3.80 P 0.000 0.000 0.000 0.002 +0.001 19 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.003 +0.001 17 0 1,742 0
29JAN26 4.00 P 0.000 0.000 0.000 0.007 +0.002 17 0 1,233 0
29JAN26 4.10 P 0.021 0.021 0.021 0.014 +0.005 17 30 3,541 0
29JAN26 4.20 P 0.000 0.000 0.000 0.027 +0.009 17 0 1,019 0
29JAN26 4.30 P 0.044 0.044 0.044 0.047 +0.013 17 10 2,381 +10
29JAN26 4.40 P 0.000 0.000 0.000 0.077 +0.020 17 0 986 0
29JAN26 4.50 P 0.000 0.000 0.000 0.112 +0.024 17 0 1,480 0
29JAN26 4.60 P 0.000 0.000 0.000 0.161 +0.032 17 0 160 0
29JAN26 4.70 P 0.000 0.000 0.000 0.224 +0.042 17 0 95 0
29JAN26 4.80 P 0.000 0.000 0.000 0.294 +0.044 16 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.395 +0.067 19 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.487 +0.064 21 0 50 0
29JAN26 5.25 P 0.000 0.000 0.000 0.726 +0.101 25 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.933 +0.050 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.176 +0.039 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.418 +0.034 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.667 +0.035 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.973 +0.093 48 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.181 +0.069 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.486 +0.104 62 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.710 +0.074 43 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 22 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.002 +0.001 18 0 200 0
26FEB26 3.80 P 0.000 0.000 0.000 0.004 +0.001 18 0 180 0
26FEB26 3.90 P 0.000 0.000 0.000 0.007 +0.002 17 0 120 0
26FEB26 4.00 P 0.000 0.000 0.000 0.014 +0.005 17 0 465 0
26FEB26 4.10 P 0.000 0.000 0.000 0.025 +0.008 18 0 240 0
26FEB26 4.20 P 0.050 0.050 0.050 0.041 +0.011 17 16 1,001 0
26FEB26 4.30 P 0.070 0.070 0.070 0.066 +0.017 18 60 240 +60
26FEB26 4.40 P 0.091 0.091 0.091 0.096 +0.022 17 700 692 -40
26FEB26 4.50 P 0.137 0.137 0.137 0.135 +0.026 17 30 564 +20
26FEB26 4.60 P 0.000 0.000 0.000 0.182 +0.032 17 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.242 +0.039 17 0 40 0
26FEB26 4.80 P 0.000 0.000 0.000 0.313 +0.046 17 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.395 +0.054 17 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.487 +0.061 19 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.730 +0.084 23 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.933 +0.050 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.229 +0.092 33 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.452 +0.061 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.725 +0.093 40 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.973 +0.093 43 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.223 +0.083 46 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.486 +0.104 55 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.710 +0.073 41 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 29 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 18 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.002 0.000 18 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.005 +0.001 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.008 +0.001 18 0 4,247 0
30MAR26 3.90 P 0.000 0.000 0.000 0.014 +0.002 18 0 6,866 0
30MAR26 4.00 P 0.032 0.032 0.032 0.024 +0.005 18 54,350 56,618 +49,863
30MAR26 4.10 P 0.049 0.049 0.049 0.038 +0.007 18 400 4,767 +400
30MAR26 4.20 P 0.061 0.061 0.061 0.059 +0.011 18 50 4,703 -50
30MAR26 4.30 P 0.000 0.000 0.000 0.086 +0.015 18 0 3,794 0
30MAR26 4.40 P 0.000 0.000 0.000 0.119 +0.020 18 0 6,610 0
30MAR26 4.50 P 0.000 0.000 0.000 0.156 +0.024 17 0 10,873 0
30MAR26 4.60 P 0.000 0.000 0.000 0.204 +0.030 17 0 7,814 0
30MAR26 4.70 P 0.264 0.264 0.264 0.264 +0.037 17 30 6,094 0
30MAR26 4.80 P 0.000 0.000 0.000 0.333 +0.044 17 0 1,060 0
30MAR26 4.90 P 0.000 0.000 0.000 0.398 +0.038 16 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.487 +0.052 17 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.730 +0.069 21 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.934 +0.037 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.229 +0.086 30 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.477 +0.057 33 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.725 +0.093 36 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.977 +0.090 40 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.223 +0.054 42 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.486 +0.104 49 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.710 +0.040 37 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.955 +0.106 0 0 5 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.003 +0.001 19 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.005 +0.002 19 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.008 +0.003 19 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.013 +0.005 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.019 +0.006 19 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.029 +0.008 19 0 1,439 0
29JUN26 3.90 P 0.044 0.047 0.043 0.042 +0.011 19 256 1,803 +256
29JUN26 4.00 P 0.000 0.000 0.000 0.059 +0.015 19 0 2,730 0
29JUN26 4.10 P 0.000 0.000 0.000 0.081 +0.019 19 0 736 0
29JUN26 4.20 P 0.000 0.000 0.000 0.109 +0.024 19 0 26,343 0
29JUN26 4.30 P 0.000 0.000 0.000 0.141 +0.028 19 0 1,464 0
29JUN26 4.40 P 0.000 0.000 0.000 0.176 +0.028 19 0 834 0
29JUN26 4.50 P 0.000 0.000 0.000 0.218 +0.030 19 0 163 0
29JUN26 4.60 P 0.000 0.000 0.000 0.269 +0.035 19 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.326 +0.041 19 0 13 0
29JUN26 4.80 P 0.000 0.000 0.000 0.385 +0.042 19 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.442 +0.038 18 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.533 +0.066 19 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 0.730 +0.042 18 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 0.972 +0.063 20 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.229 +0.078 25 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.477 +0.057 28 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.725 +0.093 31 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.977 +0.086 34 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.223 +0.054 36 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.486 +0.097 41 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.710 +0.040 34 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.962 +0.075 38 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 -0.001 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.005 -0.001 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.008 0.000 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.012 0.000 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.018 0.000 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.026 0.000 19 0 2,048 0
29SEP26 3.70 P 0.000 0.000 0.000 0.036 0.000 19 0 532 0
29SEP26 3.80 P 0.000 0.000 0.000 0.050 +0.001 19 0 1,414 0
29SEP26 3.90 P 0.000 0.000 0.000 0.067 +0.001 19 0 789 0
29SEP26 4.00 P 0.000 0.000 0.000 0.088 +0.002 19 0 1,566 0
29SEP26 4.10 P 0.000 0.000 0.000 0.114 +0.005 19 0 2,106 0
29SEP26 4.20 P 0.164 0.164 0.164 0.143 +0.004 19 20 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.179 +0.008 19 0 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.220 +0.011 19 0 37 0
29SEP26 4.50 P 0.000 0.000 0.000 0.265 +0.013 19 0 3 0
29SEP26 4.60 P 0.000 0.000 0.000 0.317 +0.018 20 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.372 +0.019 20 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.435 +0.024 20 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.502 +0.028 20 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.575 +0.033 20 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.776 +0.045 21 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.004 +0.057 23 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.238 +0.054 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.477 +0.043 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.725 +0.059 28 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.977 +0.075 31 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.223 +0.054 32 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.486 +0.097 37 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.710 +0.040 31 0 0 0
TOTAL PUT 59,516 384,753 +50,485
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.15
27NOV25 4.70 C 0.000 0.000 0.000 3.454 -0.098 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 3.355 -0.098 119 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 3.254 -0.093 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 3.180 -0.065 174 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 2.905 -0.092 94 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.655 -0.095 79 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 2.405 -0.091 0 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 2.155 -0.097 0 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 1.905 -0.094 0 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.656 -0.090 49 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 1.406 -0.094 38 0 172 0
27NOV25 7.00 C 1.136 1.136 1.136 1.156 -0.095 0 50 189 -50
27NOV25 7.25 C 0.000 0.000 0.000 0.901 -0.096 0 0 4,967 0
27NOV25 7.50 C 0.850 0.850 0.850 0.668 -0.084 34 3 4,948 -3
27NOV25 7.75 C 0.000 0.000 0.000 0.407 -0.093 12 0 4,318 0
27NOV25 8.00 C 0.202 0.206 0.178 0.199 -0.078 20 102 6,437 0
27NOV25 8.25 C 0.075 0.082 0.057 0.068 -0.037 21 1,411 12,639 -230
27NOV25 8.50 C 0.020 0.022 0.018 0.016 -0.011 21 425 8,777 -60
27NOV25 8.75 C 0.000 0.000 0.000 0.003 -0.001 22 0 6,362 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 3,505 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 364 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 426 0
27NOV25 9.75 C 0.000 0.000 0.000 0.001 0.000 44 0 365 0
27NOV25 10.00 C 0.000 0.000 0.000 0.001 0.000 49 0 896 0
27NOV25 10.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV25 11.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
27NOV25 11.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
27NOV25 12.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
27NOV25 12.50 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
27NOV25 13.00 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 4.121 -0.031 161 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.956 -0.090 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.880 -0.150 130 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.756 -0.090 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.717 -0.030 141 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.557 -0.090 81 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.457 -0.095 76 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.383 -0.133 112 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.281 -0.067 107 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.200 -0.047 113 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.918 -0.080 85 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.672 -0.078 80 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.408 -0.166 0 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 2.159 -0.093 46 0 5,819 0
30DEC25 6.25 C 0.000 0.000 0.000 1.958 -0.042 71 0 3,728 0
30DEC25 6.50 C 0.000 0.000 0.000 1.659 -0.091 0 0 3,003 0
30DEC25 6.75 C 1.405 1.405 1.405 1.410 -0.090 30 60 17,521 0
30DEC25 7.00 C 1.146 1.146 1.146 1.160 -0.128 0 48 9,328 -48
30DEC25 7.25 C 0.920 0.920 0.920 0.938 -0.063 35 3 3,065 0
30DEC25 7.50 C 0.000 0.000 0.000 0.668 -0.085 22 0 4,658 0
30DEC25 7.75 C 0.420 0.420 0.373 0.417 -0.113 14 100 7,244 -100
30DEC25 8.00 C 0.000 0.000 0.000 0.234 -0.079 18 0 11,093 0
30DEC25 8.25 C 0.127 0.140 0.120 0.113 -0.050 18 266 6,281 +81
30DEC25 8.50 C 0.062 0.066 0.055 0.051 -0.023 19 287 8,137 +43
30DEC25 8.75 C 0.031 0.031 0.028 0.020 -0.011 19 80 2,447 +80
30DEC25 9.00 C 0.018 0.019 0.016 0.007 -0.005 19 114 3,084 +8
30DEC25 9.25 C 0.011 0.011 0.011 0.003 -0.001 20 40 1,321 0
30DEC25 9.50 C 0.006 0.006 0.006 0.001 -0.001 20 15 1,422 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 34 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 38 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.457 -0.095 67 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.383 -0.133 91 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.306 -0.042 96 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.222 -0.025 96 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.918 -0.080 70 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.672 -0.078 66 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.459 -0.115 71 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.189 -0.063 59 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.961 -0.043 58 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.668 -0.134 40 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.421 -0.079 36 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.160 -0.128 21 0 1,470 0
29JAN26 7.25 C 0.000 0.000 0.000 0.938 -0.066 29 0 2,375 0
29JAN26 7.50 C 0.000 0.000 0.000 0.668 -0.095 18 0 4,810 0
29JAN26 7.75 C 0.000 0.000 0.000 0.444 -0.093 18 0 1,651 0
29JAN26 8.00 C 0.321 0.321 0.300 0.287 -0.077 19 7 1,158 0
29JAN26 8.25 C 0.186 0.192 0.186 0.180 -0.050 19 84 1,802 +84
29JAN26 8.50 C 0.117 0.117 0.117 0.109 -0.030 19 98 2,022 +98
29JAN26 8.75 C 0.080 0.080 0.080 0.061 -0.019 19 100 2,500 0
29JAN26 9.00 C 0.049 0.049 0.047 0.032 -0.012 19 166 7,879 +46
29JAN26 9.25 C 0.031 0.031 0.031 0.016 -0.007 19 100 10,599 -50
29JAN26 9.50 C 0.020 0.020 0.020 0.008 -0.003 20 100 2,154 +100
29JAN26 9.75 C 0.015 0.015 0.015 0.004 -0.001 20 50 340 +50
29JAN26 10.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.306 -0.042 82 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.222 -0.025 82 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.918 -0.082 60 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.672 -0.078 57 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.459 -0.115 61 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.189 -0.063 51 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.961 -0.043 49 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.668 -0.134 34 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.421 -0.124 31 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.171 -0.117 26 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.938 -0.070 25 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.689 -0.088 20 0 192 0
26FEB26 7.75 C 0.000 0.000 0.000 0.482 -0.070 18 0 522 0
26FEB26 8.00 C 0.000 0.000 0.000 0.339 -0.068 19 0 73 0
26FEB26 8.25 C 0.000 0.000 0.000 0.235 -0.050 19 0 243 0
26FEB26 8.50 C 0.000 0.000 0.000 0.161 -0.031 20 0 682 0
26FEB26 8.75 C 0.000 0.000 0.000 0.104 -0.019 20 0 467 0
26FEB26 9.00 C 0.000 0.000 0.000 0.063 -0.014 20 0 1,584 0
26FEB26 9.25 C 0.050 0.054 0.050 0.037 -0.009 20 34 821 +34
26FEB26 9.50 C 0.000 0.000 0.000 0.021 -0.005 20 0 568 0
26FEB26 9.75 C 0.000 0.000 0.000 0.012 -0.003 20 0 60 0
26FEB26 10.00 C 0.000 0.000 0.000 0.006 -0.002 20 0 195 0
26FEB26 10.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.256 -0.092 72 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.175 -0.072 86 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.121 -0.031 96 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.956 -0.090 60 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.880 -0.150 80 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.772 -0.082 75 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.717 -0.093 84 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.557 -0.091 57 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.457 -0.113 54 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.383 -0.133 69 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.306 -0.042 71 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.222 -0.032 72 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 2.918 -0.082 54 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.672 -0.088 50 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.467 -0.107 54 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.189 -0.063 45 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 1.961 -0.099 43 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.668 -0.135 31 0 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.421 -0.125 27 0 955 0
30MAR26 7.00 C 0.000 0.000 0.000 1.171 -0.119 23 0 20,122 0
30MAR26 7.25 C 0.000 0.000 0.000 0.938 -0.083 21 0 1,665 0
30MAR26 7.50 C 0.700 0.700 0.700 0.723 -0.068 20 3 5,285 -3
30MAR26 7.75 C 0.000 0.000 0.000 0.543 -0.075 19 0 6,699 0
30MAR26 8.00 C 0.418 0.418 0.418 0.405 -0.068 19 1 7,970 0
30MAR26 8.25 C 0.000 0.000 0.000 0.299 -0.055 20 0 9,128 0
30MAR26 8.50 C 0.219 0.219 0.219 0.216 -0.041 20 10 14,674 +10
30MAR26 8.75 C 0.000 0.000 0.000 0.154 -0.027 20 0 1,715 0
30MAR26 9.00 C 0.123 0.123 0.123 0.104 -0.020 20 20 2,588 -20
30MAR26 9.25 C 0.000 0.000 0.000 0.069 -0.014 20 0 1,470 0
30MAR26 9.50 C 0.000 0.000 0.000 0.044 -0.010 20 0 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.028 -0.006 20 0 721 0
30MAR26 10.00 C 0.000 0.000 0.000 0.017 -0.004 20 0 360 0
30MAR26 10.50 C 0.000 0.000 0.000 0.006 -0.002 20 0 80 0
30MAR26 11.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.557 -0.126 46 0 10 0
29JUN26 4.70 C 3.465 3.489 3.465 3.457 -0.113 44 2 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.383 -0.133 52 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.306 -0.049 53 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.222 -0.074 53 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.918 -0.129 40 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.672 -0.088 37 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.467 -0.107 39 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.189 -0.065 32 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.961 -0.099 31 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.668 -0.135 22 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.453 -0.093 23 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 1.214 -0.089 20 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 0.991 -0.106 18 0 146 0
29JUN26 7.50 C 0.000 0.000 0.000 0.833 -0.084 19 0 234 0
29JUN26 7.75 C 0.686 0.686 0.686 0.677 -0.064 19 1 114 +1
29JUN26 8.00 C 0.000 0.000 0.000 0.548 -0.060 19 0 13,122 0
29JUN26 8.25 C 0.000 0.000 0.000 0.436 -0.053 19 0 2,051 0
29JUN26 8.50 C 0.000 0.000 0.000 0.343 -0.049 19 0 1,770 0
29JUN26 8.75 C 0.000 0.000 0.000 0.273 -0.039 20 0 1,684 0
29JUN26 9.00 C 0.000 0.000 0.000 0.214 -0.032 20 0 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.163 -0.024 20 0 124 0
29JUN26 9.50 C 0.000 0.000 0.000 0.122 -0.019 20 0 473 0
29JUN26 9.75 C 0.000 0.000 0.000 0.090 -0.014 20 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.065 -0.012 20 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.033 -0.007 20 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.016 -0.004 20 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.008 -0.002 20 0 0 0
29JUN26 12.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 40 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.457 -0.113 35 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.383 -0.133 41 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.306 -0.049 42 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.222 -0.074 42 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.918 -0.129 31 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.672 -0.088 28 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.467 -0.107 30 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.189 -0.069 24 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 1.964 -0.096 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.732 -0.071 21 0 117 0
29SEP26 6.75 C 1.440 1.440 1.440 1.484 -0.096 18 60 65 +60
29SEP26 7.00 C 1.234 1.234 1.234 1.301 -0.071 19 48 168 +48
29SEP26 7.25 C 0.000 0.000 0.000 1.131 -0.066 19 0 109 0
29SEP26 7.50 C 0.000 0.000 0.000 0.975 -0.060 20 0 130 0
29SEP26 7.75 C 0.000 0.000 0.000 0.833 -0.054 20 0 615 0
29SEP26 8.00 C 0.000 0.000 0.000 0.705 -0.050 20 0 341 0
29SEP26 8.25 C 0.530 0.530 0.530 0.592 -0.046 20 60 283 0
29SEP26 8.50 C 0.000 0.000 0.000 0.495 -0.040 21 0 426 0
29SEP26 8.75 C 0.358 0.358 0.358 0.410 -0.033 21 110 1,028 +30
29SEP26 9.00 C 0.000 0.000 0.000 0.335 -0.031 21 0 259 0
29SEP26 9.25 C 0.248 0.248 0.248 0.274 -0.027 21 10 287 +10
29SEP26 9.50 C 0.000 0.000 0.000 0.223 -0.021 21 0 617 0
29SEP26 9.75 C 0.000 0.000 0.000 0.178 -0.019 21 0 261 0
29SEP26 10.00 C 0.000 0.000 0.000 0.144 -0.020 21 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.095 -0.012 21 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.059 -0.007 21 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.036 -0.004 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.021 -0.003 21 0 20 0
29SEP26 12.50 C 0.000 0.000 0.000 0.013 -0.001 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
TOTAL CALL 4,068 293,074 +219
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 92 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 74 0 1,160 0
27NOV25 6.25 P 0.000 0.000 0.000 0.001 0.000 65 0 1,237 0
27NOV25 6.50 P 0.000 0.000 0.000 0.001 0.000 56 0 1,678 0
27NOV25 6.75 P 0.000 0.000 0.000 0.001 0.000 47 0 1,858 0
27NOV25 7.00 P 0.000 0.000 0.000 0.001 0.000 39 0 6,910 0
27NOV25 7.25 P 0.000 0.000 0.000 0.001 0.000 31 0 8,258 0
27NOV25 7.50 P 0.003 0.003 0.003 0.001 0.000 23 3 18,748 0
27NOV25 7.75 P 0.006 0.008 0.006 0.008 +0.005 21 60 21,809 -54
27NOV25 8.00 P 0.037 0.052 0.033 0.048 +0.023 21 954 5,933 +250
27NOV25 8.25 P 0.156 0.177 0.156 0.169 +0.060 22 85 5,960 +22
27NOV25 8.50 P 0.361 0.387 0.361 0.371 +0.088 25 34 1,064 -34
27NOV25 8.75 P 0.000 0.000 0.000 0.618 +0.092 35 0 30 0
27NOV25 9.00 P 0.000 0.000 0.000 0.850 +0.090 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 1.100 +0.060 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.377 +0.117 68 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 1.627 +0.117 76 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 1.889 +0.129 91 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.389 +0.072 106 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 2.902 +0.142 128 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.382 +0.122 130 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 3.850 +0.090 0 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.350 +0.025 0 0 0 0
27NOV25 13.00 P 0.000 0.000 0.000 4.850 +0.090 0 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 70 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 67 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 65 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 63 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 61 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 36 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2,487 0
30DEC25 6.75 P 0.006 0.006 0.006 0.001 0.000 19 5 14,352 0
30DEC25 7.00 P 0.009 0.010 0.009 0.004 +0.001 19 14 18,387 -4
30DEC25 7.25 P 0.022 0.022 0.018 0.015 +0.004 19 120 6,300 -80
30DEC25 7.50 P 0.045 0.048 0.044 0.047 +0.013 19 42 9,650 +20
30DEC25 7.75 P 0.100 0.120 0.100 0.111 +0.028 19 555 8,374 +432
30DEC25 8.00 P 0.202 0.232 0.195 0.222 +0.049 19 334 13,004 +34
30DEC25 8.25 P 0.000 0.000 0.000 0.385 +0.080 20 0 2,549 0
30DEC25 8.50 P 0.000 0.000 0.000 0.569 +0.069 18 0 622 0
30DEC25 8.75 P 0.000 0.000 0.000 0.816 +0.079 23 0 185 0
30DEC25 9.00 P 0.000 0.000 0.000 1.060 +0.137 26 0 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.298 +0.138 27 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.563 +0.162 36 0 110 0
30DEC25 9.75 P 0.000 0.000 0.000 1.758 +0.021 0 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 2.020 +0.135 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.458 -0.005 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 2.976 -0.030 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.564 +0.138 64 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 3.981 -0.024 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.482 +0.060 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 4.977 +0.056 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.002 0.000 19 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.007 +0.002 20 0 820 0
29JAN26 7.00 P 0.029 0.029 0.029 0.019 +0.005 20 150 1,641 +22
29JAN26 7.25 P 0.047 0.047 0.047 0.045 +0.009 19 30 4,495 -30
29JAN26 7.50 P 0.092 0.092 0.092 0.094 +0.022 20 105 2,101 +105
29JAN26 7.75 P 0.171 0.171 0.160 0.173 +0.036 20 113 1,568 +107
29JAN26 8.00 P 0.281 0.281 0.275 0.282 +0.048 19 119 1,938 +119
29JAN26 8.25 P 0.000 0.000 0.000 0.442 +0.074 20 0 1,142 0
29JAN26 8.50 P 0.000 0.000 0.000 0.629 +0.088 21 0 476 0
29JAN26 8.75 P 0.000 0.000 0.000 0.841 +0.100 22 0 575 0
29JAN26 9.00 P 0.000 0.000 0.000 1.070 +0.107 23 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.308 +0.105 25 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.563 +0.127 29 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.839 +0.102 37 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 2.020 +0.094 0 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.543 +0.080 35 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 3.055 +0.049 44 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.564 +0.138 52 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.098 +0.093 64 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.547 +0.125 55 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.014 +0.088 0 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.003 +0.001 21 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.007 +0.002 20 0 200 0
26FEB26 6.75 P 0.000 0.000 0.000 0.016 +0.004 20 0 190 0
26FEB26 7.00 P 0.000 0.000 0.000 0.036 +0.008 20 0 225 0
26FEB26 7.25 P 0.067 0.074 0.065 0.073 +0.015 20 300 455 +60
26FEB26 7.50 P 0.111 0.126 0.111 0.130 +0.028 20 102 227 -100
26FEB26 7.75 P 0.000 0.000 0.000 0.209 +0.036 19 0 722 0
26FEB26 8.00 P 0.000 0.000 0.000 0.328 +0.055 20 0 293 0
26FEB26 8.25 P 0.000 0.000 0.000 0.474 +0.069 20 0 189 0
26FEB26 8.50 P 0.000 0.000 0.000 0.660 +0.089 21 0 180 0
26FEB26 8.75 P 0.000 0.000 0.000 0.868 +0.077 22 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.093 +0.117 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.312 +0.105 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.563 +0.122 26 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.839 +0.102 32 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.032 +0.100 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.543 +0.046 31 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.055 +0.049 39 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.566 +0.058 46 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.098 +0.093 56 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.569 +0.142 55 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.072 +0.146 59 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.003 +0.001 21 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.006 +0.001 20 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.015 +0.003 20 0 34,693 0
30MAR26 6.75 P 0.000 0.000 0.000 0.031 +0.006 20 0 3,272 0
30MAR26 7.00 P 0.000 0.000 0.000 0.059 +0.010 20 0 45,815 0
30MAR26 7.25 P 0.000 0.000 0.000 0.105 +0.017 20 0 6,781 0
30MAR26 7.50 P 0.157 0.157 0.157 0.169 +0.030 20 50 3,896 0
30MAR26 7.75 P 0.000 0.000 0.000 0.257 +0.040 20 0 7,550 0
30MAR26 8.00 P 0.000 0.000 0.000 0.373 +0.054 20 0 8,510 0
30MAR26 8.25 P 0.000 0.000 0.000 0.518 +0.068 20 0 1,662 0
30MAR26 8.50 P 0.688 0.688 0.688 0.692 +0.080 21 30 455 +30
30MAR26 8.75 P 0.880 0.880 0.880 0.876 +0.083 20 5 380 0
30MAR26 9.00 P 0.000 0.000 0.000 1.099 +0.100 22 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.320 +0.100 22 0 60 0
30MAR26 9.50 P 0.000 0.000 0.000 1.589 +0.148 27 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.839 +0.102 29 0 120 0
30MAR26 10.00 P 0.000 0.000 0.000 2.083 +0.093 31 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.545 +0.048 29 0 150 0
30MAR26 11.00 P 0.000 0.000 0.000 3.072 +0.066 39 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.566 +0.058 42 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 4.098 +0.093 50 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.579 +0.152 51 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.072 +0.146 53 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.003 +0.001 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.006 +0.001 20 0 300 0
29JUN26 6.00 P 0.000 0.000 0.000 0.013 +0.002 20 0 745 0
29JUN26 6.25 P 0.000 0.000 0.000 0.024 +0.003 20 0 16,673 0
29JUN26 6.50 P 0.000 0.000 0.000 0.044 +0.006 20 0 2,525 0
29JUN26 6.75 P 0.000 0.000 0.000 0.073 +0.008 20 0 1,381 0
29JUN26 7.00 P 0.000 0.000 0.000 0.116 +0.012 20 0 5,918 0
29JUN26 7.25 P 0.000 0.000 0.000 0.176 +0.018 20 0 21,280 0
29JUN26 7.50 P 0.000 0.000 0.000 0.255 +0.030 20 0 1,755 0
29JUN26 7.75 P 0.343 0.343 0.343 0.354 +0.049 20 115 833 0
29JUN26 8.00 P 0.460 0.460 0.460 0.472 +0.052 20 3 955 +3
29JUN26 8.25 P 0.000 0.000 0.000 0.614 +0.060 21 0 2,195 0
29JUN26 8.50 P 0.000 0.000 0.000 0.777 +0.073 21 0 55 0
29JUN26 8.75 P 0.000 0.000 0.000 0.953 +0.077 21 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.150 +0.083 21 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.366 +0.141 22 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.608 +0.129 24 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.839 +0.102 25 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.083 +0.093 26 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.545 +0.048 25 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.072 +0.066 32 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.566 +0.058 35 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.098 +0.093 42 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.579 +0.152 43 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.072 +0.146 45 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 6 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 21 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 0.000 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 +0.001 21 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 +0.002 21 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.021 +0.003 21 0 150 0
29SEP26 6.00 P 0.052 0.053 0.052 0.036 +0.004 21 90 1,220 +90
29SEP26 6.25 P 0.000 0.000 0.000 0.059 +0.007 21 0 826 0
29SEP26 6.50 P 0.000 0.000 0.000 0.090 +0.009 21 0 784 0
29SEP26 6.75 P 0.000 0.000 0.000 0.134 +0.014 21 0 710 0
29SEP26 7.00 P 0.195 0.195 0.193 0.191 +0.018 21 81 217 +81
29SEP26 7.25 P 0.000 0.000 0.000 0.263 +0.024 21 0 871 0
29SEP26 7.50 P 0.000 0.000 0.000 0.351 +0.030 21 0 825 0
29SEP26 7.75 P 0.000 0.000 0.000 0.456 +0.038 22 0 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.577 +0.043 22 0 67 0
29SEP26 8.25 P 0.000 0.000 0.000 0.715 +0.047 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.872 +0.055 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.045 +0.063 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.232 +0.068 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.434 +0.072 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.650 +0.078 24 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.878 +0.083 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.116 +0.112 26 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.582 +0.073 27 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.124 +0.118 33 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.566 +0.058 32 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.098 +0.093 37 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.579 +0.146 38 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.072 +0.142 40 0 0 0
TOTAL PUT 3,499 399,237 +1,073
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.43
27NOV25 4.00 C 0.000 0.000 0.000 2.433 -0.081 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.354 -0.079 162 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.236 -0.097 112 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 2.134 -0.094 84 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 2.034 -0.094 77 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.934 -0.099 68 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.834 -0.080 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.746 -0.088 108 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.670 -0.045 128 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.534 -0.100 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 1.456 -0.078 101 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 1.185 -0.118 47 0 452 0
27NOV25 5.50 C 0.000 0.000 0.000 0.935 -0.084 34 0 1,790 0
27NOV25 5.75 C 0.000 0.000 0.000 0.685 -0.093 0 0 4,063 0
27NOV25 6.00 C 0.000 0.000 0.000 0.437 -0.080 22 0 3,776 0
27NOV25 6.25 C 0.228 0.240 0.190 0.202 -0.086 19 183 11,014 +18
27NOV25 6.50 C 0.080 0.080 0.052 0.057 -0.047 21 588 10,349 +212
27NOV25 6.75 C 0.015 0.019 0.015 0.009 -0.012 22 216 5,527 -66
27NOV25 7.00 C 0.005 0.005 0.005 0.001 -0.002 23 10 2,653 -10
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 932 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 21 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 50 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 3.135 -0.092 0 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 3.037 -0.091 98 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.945 -0.082 111 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.836 -0.091 81 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.744 -0.090 101 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.636 -0.121 68 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.578 -0.034 117 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.442 -0.075 85 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.354 -0.079 93 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.237 -0.096 61 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.137 -0.092 57 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.077 -0.091 93 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.936 -0.099 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.879 -0.056 85 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.746 -0.089 63 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.679 -0.082 77 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.534 -0.100 0 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.456 -0.078 59 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.188 -0.115 0 0 1,053 0
30DEC25 5.50 C 0.905 0.905 0.905 0.967 -0.065 45 100 842 0
30DEC25 5.75 C 0.000 0.000 0.000 0.710 -0.083 33 0 12,925 0
30DEC25 6.00 C 0.000 0.000 0.000 0.437 -0.105 0 0 2,442 0
30DEC25 6.25 C 0.000 0.000 0.000 0.239 -0.073 19 0 17,795 0
30DEC25 6.50 C 0.123 0.131 0.103 0.108 -0.049 20 327 11,975 +220
30DEC25 6.75 C 0.060 0.060 0.044 0.044 -0.022 21 633 6,384 +367
30DEC25 7.00 C 0.028 0.028 0.018 0.015 -0.010 20 5,264 8,069 -3,301
30DEC25 7.25 C 0.000 0.000 0.000 0.005 -0.003 21 0 992 0
30DEC25 7.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 173 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.442 -0.127 70 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.372 -0.061 84 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.237 -0.134 53 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.181 -0.084 79 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.077 -0.091 75 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.937 -0.098 41 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.879 -0.056 68 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.766 -0.069 61 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.679 -0.082 61 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.570 -0.068 56 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.456 -0.078 48 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.224 -0.083 46 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 0.967 -0.065 36 0 1,232 0
29JAN26 5.75 C 0.000 0.000 0.000 0.710 -0.085 27 0 1,826 0
29JAN26 6.00 C 0.000 0.000 0.000 0.452 -0.101 18 0 7,193 0
29JAN26 6.25 C 0.000 0.000 0.000 0.279 -0.065 20 0 2,601 0
29JAN26 6.50 C 0.000 0.000 0.000 0.162 -0.044 21 0 6,831 0
29JAN26 6.75 C 0.000 0.000 0.000 0.088 -0.029 21 0 5,946 0
29JAN26 7.00 C 0.058 0.058 0.058 0.048 -0.013 21 20 1,693 +20
29JAN26 7.25 C 0.035 0.035 0.035 0.022 -0.008 21 100 704 +100
29JAN26 7.50 C 0.000 0.000 0.000 0.010 -0.004 21 0 60 0
29JAN26 7.75 C 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 9.50 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 2.280 -0.091 71 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.181 -0.084 68 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.077 -0.091 64 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.937 -0.140 33 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.879 -0.057 58 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.766 -0.069 52 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.679 -0.082 52 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.570 -0.068 48 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.478 -0.085 47 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.224 -0.083 39 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.967 -0.065 31 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.718 -0.077 25 0 150 0
26FEB26 6.00 C 0.000 0.000 0.000 0.471 -0.096 19 0 360 0
26FEB26 6.25 C 0.000 0.000 0.000 0.311 -0.066 19 0 251 0
26FEB26 6.50 C 0.000 0.000 0.000 0.197 -0.051 20 0 311 0
26FEB26 6.75 C 0.000 0.000 0.000 0.124 -0.030 20 0 216 0
26FEB26 7.00 C 0.000 0.000 0.000 0.071 -0.020 20 0 973 0
26FEB26 7.25 C 0.054 0.054 0.054 0.039 -0.011 20 210 710 +210
26FEB26 7.50 C 0.000 0.000 0.000 0.020 -0.006 20 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.010 -0.003 20 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.005 -0.002 21 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.172 -0.067 88 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.037 -0.122 66 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.945 -0.082 71 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.836 -0.091 56 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.766 -0.068 73 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.636 -0.121 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.578 -0.050 70 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.474 -0.109 66 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.372 -0.061 63 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.280 -0.091 62 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.181 -0.084 59 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.077 -0.091 56 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.947 -0.130 45 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.879 -0.057 51 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.766 -0.069 45 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.679 -0.082 46 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.570 -0.096 41 0 150 0
30MAR26 5.00 C 0.000 0.000 0.000 1.478 -0.085 40 0 220 0
30MAR26 5.25 C 0.000 0.000 0.000 1.224 -0.083 34 0 76 0
30MAR26 5.50 C 0.000 0.000 0.000 0.967 -0.065 27 0 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.718 -0.087 21 0 6,809 0
30MAR26 6.00 C 0.000 0.000 0.000 0.505 -0.062 19 0 11,044 0
30MAR26 6.25 C 0.000 0.000 0.000 0.356 -0.069 19 0 5,811 0
30MAR26 6.50 C 0.000 0.000 0.000 0.242 -0.053 20 0 7,937 0
30MAR26 6.75 C 0.175 0.175 0.175 0.161 -0.036 20 30 9,899 -30
30MAR26 7.00 C 0.119 0.119 0.119 0.106 -0.020 20 30 953 +30
30MAR26 7.25 C 0.079 0.081 0.079 0.063 -0.014 20 283 2,517 +268
30MAR26 7.50 C 0.000 0.000 0.000 0.037 -0.009 20 0 489 0
30MAR26 7.75 C 0.000 0.000 0.000 0.021 -0.004 20 0 797 0
30MAR26 8.00 C 0.000 0.000 0.000 0.011 -0.003 20 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.006 -0.002 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.474 -0.109 49 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.372 -0.061 46 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.280 -0.091 45 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.181 -0.084 43 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.077 -0.091 41 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.947 -0.130 33 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.879 -0.057 37 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.766 -0.069 33 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.679 -0.082 33 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.570 -0.096 30 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.478 -0.085 29 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.224 -0.083 24 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.967 -0.112 18 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.775 -0.110 19 0 22,224 0
29JUN26 6.00 C 0.000 0.000 0.000 0.608 -0.099 19 0 2,637 0
29JUN26 6.25 C 0.000 0.000 0.000 0.468 -0.060 19 0 2,609 0
29JUN26 6.50 C 0.348 0.348 0.348 0.353 -0.053 19 10 1,698 0
29JUN26 6.75 C 0.000 0.000 0.000 0.261 -0.047 20 0 20,172 0
29JUN26 7.00 C 0.000 0.000 0.000 0.193 -0.038 20 0 935 0
29JUN26 7.25 C 0.000 0.000 0.000 0.142 -0.024 20 0 296 0
29JUN26 7.50 C 0.000 0.000 0.000 0.098 -0.019 20 0 172 0
29JUN26 7.75 C 0.000 0.000 0.000 0.067 -0.014 20 0 210 0
29JUN26 8.00 C 0.000 0.000 0.000 0.044 -0.011 20 0 74 0
29JUN26 8.25 C 0.056 0.056 0.056 0.029 -0.007 20 30 30 +30
29JUN26 8.50 C 0.000 0.000 0.000 0.019 -0.005 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.012 -0.004 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.474 -0.109 38 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.372 -0.099 36 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.280 -0.098 35 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.181 -0.084 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.077 -0.091 31 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.965 -0.112 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.879 -0.057 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.769 -0.110 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.679 -0.085 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.570 -0.118 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.484 -0.105 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.239 -0.097 18 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.052 -0.060 19 0 1,152 0
29SEP26 5.75 C 0.000 0.000 0.000 0.881 -0.055 20 0 1,494 0
29SEP26 6.00 C 0.000 0.000 0.000 0.728 -0.050 20 0 685 0
29SEP26 6.25 C 0.000 0.000 0.000 0.594 -0.043 20 0 16,482 0
29SEP26 6.50 C 0.408 0.409 0.408 0.479 -0.037 21 7 1,045 +7
29SEP26 6.75 C 0.000 0.000 0.000 0.381 -0.031 21 0 264 0
29SEP26 7.00 C 0.000 0.000 0.000 0.301 -0.024 21 0 424 0
29SEP26 7.25 C 0.000 0.000 0.000 0.234 -0.019 21 0 236 0
29SEP26 7.50 C 0.000 0.000 0.000 0.180 -0.015 21 0 85 0
29SEP26 7.75 C 0.000 0.000 0.000 0.137 -0.011 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.102 -0.011 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.082 -0.008 21 0 31 0
29SEP26 8.50 C 0.000 0.000 0.000 0.061 -0.006 21 0 30 0
29SEP26 8.75 C 0.000 0.000 0.000 0.045 -0.003 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.032 -0.004 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.024 -0.002 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.017 -0.001 21 0 0 0
TOTAL CALL 8,041 262,407 -1,925
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 82 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 77 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 72 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 63 0 950 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 3,497 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 41 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 0.000 0.000 0.000 0.002 +0.001 22 0 9,382 0
27NOV25 6.25 P 0.020 0.032 0.020 0.024 +0.010 21 1,772 12,936 -235
27NOV25 6.50 P 0.112 0.142 0.105 0.128 +0.045 22 268 2,949 +2
27NOV25 6.75 P 0.311 0.356 0.311 0.334 +0.080 27 140 2,678 0
27NOV25 7.00 P 0.000 0.000 0.000 0.570 +0.065 0 0 97 0
27NOV25 7.25 P 0.000 0.000 0.000 0.845 +0.105 58 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.101 +0.111 74 0 1,000 0
27NOV25 7.75 P 0.000 0.000 0.000 1.354 +0.114 87 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.605 +0.115 98 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 1.854 +0.104 107 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.104 +0.104 117 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.354 +0.114 126 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.614 +0.124 142 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 2.855 +0.115 144 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 3.104 +0.101 151 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 69 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 66 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 64 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 61 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 58 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 53 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 48 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 40 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.005 +0.002 21 0 7,707 0
30DEC25 5.75 P 0.020 0.023 0.019 0.020 +0.006 21 183 17,724 +153
30DEC25 6.00 P 0.054 0.063 0.054 0.060 +0.014 20 402 7,723 +74
30DEC25 6.25 P 0.128 0.148 0.128 0.150 +0.031 20 60 14,137 +28
30DEC25 6.50 P 0.280 0.280 0.280 0.306 +0.063 22 30 4,699 0
30DEC25 6.75 P 0.000 0.000 0.000 0.506 +0.079 23 0 789 0
30DEC25 7.00 P 0.000 0.000 0.000 0.711 +0.062 17 0 235 0
30DEC25 7.25 P 0.000 0.000 0.000 0.945 +0.051 0 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.244 +0.150 40 0 10 0
30DEC25 7.75 P 0.000 0.000 0.000 1.432 +0.042 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.698 +0.091 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.991 +0.138 54 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.211 +0.072 43 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.488 +0.117 62 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.714 +0.077 53 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.946 +0.095 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.213 +0.104 60 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JAN26 5.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.006 +0.002 21 0 1,305 0
29JAN26 5.50 P 0.000 0.000 0.000 0.018 +0.004 21 0 3,739 0
29JAN26 5.75 P 0.045 0.046 0.042 0.048 +0.011 21 1,424 6,745 +74
29JAN26 6.00 P 0.000 0.000 0.000 0.104 +0.021 21 0 1,941 0
29JAN26 6.25 P 0.000 0.000 0.000 0.205 +0.039 21 0 520 0
29JAN26 6.50 P 0.333 0.345 0.333 0.347 +0.058 21 860 5,738 +703
29JAN26 6.75 P 0.000 0.000 0.000 0.536 +0.074 22 0 240 0
29JAN26 7.00 P 0.000 0.000 0.000 0.736 +0.087 21 0 330 0
29JAN26 7.25 P 0.000 0.000 0.000 0.956 +0.062 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.244 +0.147 32 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.458 +0.068 22 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.698 +0.044 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.991 +0.138 43 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.239 +0.095 46 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.488 +0.117 49 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.736 +0.099 52 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.972 +0.120 50 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.213 +0.104 49 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.003 0.000 20 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.011 +0.003 21 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.029 +0.006 20 0 480 0
26FEB26 5.75 P 0.000 0.000 0.000 0.067 +0.012 20 0 45 0
26FEB26 6.00 P 0.000 0.000 0.000 0.133 +0.027 20 0 401 0
26FEB26 6.25 P 0.000 0.000 0.000 0.233 +0.041 20 0 977 0
26FEB26 6.50 P 0.350 0.376 0.350 0.376 +0.060 21 71 1,244 +60
26FEB26 6.75 P 0.000 0.000 0.000 0.557 +0.071 22 0 420 0
26FEB26 7.00 P 0.000 0.000 0.000 0.736 +0.068 19 0 60 0
26FEB26 7.25 P 0.000 0.000 0.000 0.956 +0.062 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.244 +0.144 28 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.458 +0.068 21 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.708 +0.054 24 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.991 +0.138 38 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.239 +0.095 41 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.488 +0.117 44 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.736 +0.099 46 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.972 +0.079 45 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.213 +0.104 44 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 39 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.002 +0.001 21 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.003 +0.001 20 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.005 +0.001 21 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.007 +0.001 20 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.019 +0.004 20 0 2,449 0
30MAR26 5.50 P 0.000 0.000 0.000 0.044 +0.008 20 0 34,224 0
30MAR26 5.75 P 0.000 0.000 0.000 0.090 +0.016 20 0 12,579 0
30MAR26 6.00 P 0.000 0.000 0.000 0.156 +0.025 20 0 7,211 0
30MAR26 6.25 P 0.251 0.267 0.247 0.265 +0.044 20 90 1,298 +60
30MAR26 6.50 P 0.000 0.000 0.000 0.407 +0.063 21 0 8,821 0
30MAR26 6.75 P 0.000 0.000 0.000 0.582 +0.073 21 0 360 0
30MAR26 7.00 P 0.000 0.000 0.000 0.738 +0.040 17 0 10 0
30MAR26 7.25 P 0.000 0.000 0.000 0.956 +0.057 0 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.244 +0.118 26 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.458 +0.068 19 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.708 +0.054 22 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.991 +0.137 34 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.242 +0.098 37 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.488 +0.117 39 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.736 +0.099 42 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.972 +0.079 41 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.213 +0.093 40 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 205 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.002 0.000 20 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.003 0.000 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 0.000 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.006 +0.001 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.009 +0.001 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.013 +0.002 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.017 +0.002 20 0 379 0
29JUN26 5.00 P 0.000 0.000 0.000 0.023 +0.002 20 0 1,570 0
29JUN26 5.25 P 0.000 0.000 0.000 0.048 +0.006 20 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.087 +0.009 20 0 2,625 0
29JUN26 5.75 P 0.000 0.000 0.000 0.147 +0.016 20 0 23,397 0
29JUN26 6.00 P 0.000 0.000 0.000 0.231 +0.032 20 0 2,035 0
29JUN26 6.25 P 0.000 0.000 0.000 0.340 +0.044 20 0 985 0
29JUN26 6.50 P 0.000 0.000 0.000 0.477 +0.055 21 0 459 0
29JUN26 6.75 P 0.000 0.000 0.000 0.640 +0.065 21 0 110 0
29JUN26 7.00 P 0.000 0.000 0.000 0.828 +0.076 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.030 +0.075 22 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.266 +0.071 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.509 +0.093 26 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.737 +0.083 26 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 1.991 +0.137 29 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.242 +0.075 32 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.488 +0.117 33 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.736 +0.099 35 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.972 +0.079 35 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.221 +0.101 36 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 +0.001 21 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.005 +0.002 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 +0.001 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.009 +0.002 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.012 +0.003 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.016 +0.004 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.021 +0.005 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.027 +0.005 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.035 +0.007 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.044 +0.007 21 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.056 +0.010 21 0 444 0
29SEP26 5.25 P 0.000 0.000 0.000 0.093 +0.014 21 0 887 0
29SEP26 5.50 P 0.145 0.154 0.145 0.147 +0.020 22 186 20,573 +186
29SEP26 5.75 P 0.000 0.000 0.000 0.218 +0.025 22 0 56 0
29SEP26 6.00 P 0.331 0.332 0.331 0.310 +0.032 22 9 19 +9
29SEP26 6.25 P 0.425 0.425 0.425 0.424 +0.040 22 10 603 0
29SEP26 6.50 P 0.000 0.000 0.000 0.559 +0.046 22 0 400 0
29SEP26 6.75 P 0.000 0.000 0.000 0.716 +0.054 22 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 0.893 +0.060 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.089 +0.067 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.302 +0.087 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.530 +0.077 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.769 +0.115 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.991 +0.117 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.248 +0.081 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.488 +0.114 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.736 +0.099 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.982 +0.089 33 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.227 +0.107 34 0 0 0
TOTAL PUT 5,505 312,172 +1,114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.52
27NOV25 4.20 C 0.000 0.000 0.000 1.324 -0.133 61 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.224 -0.086 55 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 1.124 -0.110 48 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.027 -0.107 61 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 0.924 -0.110 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 0.824 -0.118 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.729 -0.106 48 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.624 -0.111 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.537 -0.075 44 0 20 0
27NOV25 5.25 C 0.000 0.000 0.000 0.278 -0.102 19 0 152 0
27NOV25 5.50 C 0.096 0.096 0.096 0.092 -0.059 22 30 306 -30
27NOV25 5.75 C 0.000 0.000 0.000 0.016 -0.019 24 0 943 0
27NOV25 6.00 C 0.000 0.000 0.000 0.001 -0.004 23 0 308 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 121 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 30 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 51 0 31 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.032 -0.095 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.932 -0.130 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.833 -0.096 43 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.720 -0.109 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.634 -0.095 41 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.520 -0.109 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.426 -0.136 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.325 -0.138 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.224 -0.107 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.124 -0.110 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.027 -0.111 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.929 -0.105 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.827 -0.115 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.742 -0.111 25 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.634 -0.109 0 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.537 -0.091 0 0 133 0
30DEC25 5.25 C 0.356 0.356 0.356 0.330 -0.076 21 30 173 +30
30DEC25 5.50 C 0.197 0.197 0.185 0.177 -0.053 23 60 696 +60
30DEC25 5.75 C 0.087 0.087 0.087 0.075 -0.035 22 30 268 -30
30DEC25 6.00 C 0.042 0.047 0.042 0.026 -0.016 22 35 164 +25
30DEC25 6.25 C 0.000 0.000 0.000 0.007 -0.007 22 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.002 -0.002 23 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.335 -0.133 29 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.232 -0.133 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.133 -0.129 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.032 -0.128 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.933 -0.113 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.838 -0.110 21 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.742 -0.111 22 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.659 -0.097 26 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.559 -0.080 23 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.371 -0.062 24 0 102 0
29JAN26 5.50 C 0.228 0.228 0.228 0.210 -0.053 23 30 120 +26
29JAN26 5.75 C 0.000 0.000 0.000 0.115 -0.034 23 0 106 0
29JAN26 6.00 C 0.000 0.000 0.000 0.056 -0.020 23 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.025 -0.011 23 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.011 -0.005 23 0 35 0
29JAN26 6.75 C 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.235 -0.130 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.170 -0.092 41 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.032 -0.128 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.967 -0.087 34 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.838 -0.110 19 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.754 -0.099 25 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.673 -0.083 26 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.577 -0.064 24 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.383 -0.055 23 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.242 -0.041 23 0 82 0
26FEB26 5.75 C 0.000 0.000 0.000 0.149 -0.032 23 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.084 -0.022 23 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.045 -0.014 23 0 30 0
26FEB26 6.50 C 0.000 0.000 0.000 0.023 -0.007 23 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.011 -0.004 23 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.957 -0.105 56 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.858 -0.071 53 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.758 -0.071 50 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.659 -0.070 47 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.560 -0.069 45 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.461 -0.101 42 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.363 -0.105 40 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.272 -0.093 39 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.170 -0.092 36 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.038 -0.122 23 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.967 -0.087 30 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.872 -0.076 28 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.771 -0.083 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.683 -0.086 25 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.604 -0.078 24 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.403 -0.081 22 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.289 -0.050 23 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.191 -0.035 23 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.119 -0.026 23 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.072 -0.017 23 0 17 0
30MAR26 6.50 C 0.000 0.000 0.000 0.042 -0.011 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.023 -0.007 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.013 -0.003 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.007 -0.002 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.560 -0.092 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.462 -0.100 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.367 -0.101 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.272 -0.093 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.170 -0.092 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.080 -0.081 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.991 -0.090 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.909 -0.080 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.839 -0.068 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.765 -0.062 25 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.693 -0.061 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.533 -0.064 23 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.400 -0.057 23 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.306 -0.038 24 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.222 -0.031 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.158 -0.024 23 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.110 -0.018 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.076 -0.013 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.051 -0.009 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.034 -0.007 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.022 -0.005 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.014 -0.003 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.009 -0.002 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.369 -0.099 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.288 -0.081 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.184 -0.095 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.101 -0.089 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.019 -0.087 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.947 -0.070 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.880 -0.065 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.814 -0.065 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.753 -0.060 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.613 -0.051 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.491 -0.045 23 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.389 -0.038 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.304 -0.031 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.235 -0.025 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.179 -0.022 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.138 -0.016 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.108 -0.011 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.081 -0.011 24 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.060 -0.007 24 0 20 0
29SEP26 7.75 C 0.000 0.000 0.000 0.043 -0.007 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.031 -0.006 24 0 0 0
TOTAL CALL 215 5,511 +81
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 2 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 135 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 93 0
27NOV25 5.25 P 0.000 0.000 0.000 0.008 +0.004 23 0 283 0
27NOV25 5.50 P 0.061 0.061 0.061 0.072 +0.030 24 30 363 0
27NOV25 5.75 P 0.000 0.000 0.000 0.241 +0.069 23 0 601 0
27NOV25 6.00 P 0.000 0.000 0.000 0.486 +0.095 34 0 316 0
27NOV25 6.25 P 0.000 0.000 0.000 0.736 +0.088 47 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 0.987 +0.097 60 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.237 +0.097 71 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.487 +0.097 82 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.737 +0.097 91 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.986 +0.096 99 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.233 +0.093 100 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.483 +0.093 108 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.003 +0.001 23 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.005 +0.002 22 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.010 +0.004 22 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.018 +0.006 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.031 +0.010 22 0 93 0
30DEC25 5.25 P 0.000 0.000 0.000 0.094 +0.024 22 0 122 0
30DEC25 5.50 P 0.000 0.000 0.000 0.209 +0.047 21 0 306 0
30DEC25 5.75 P 0.338 0.360 0.338 0.378 +0.064 20 60 151 +60
30DEC25 6.00 P 0.000 0.000 0.000 0.587 +0.077 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.817 +0.061 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.057 +0.089 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.303 +0.095 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.554 +0.105 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.804 +0.113 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.052 +0.119 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.297 +0.100 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.545 +0.103 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.008 +0.003 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.013 +0.004 23 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.021 +0.007 23 0 44 0
29JAN26 4.80 P 0.000 0.000 0.000 0.032 +0.009 23 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.048 +0.013 23 0 42 0
29JAN26 5.00 P 0.000 0.000 0.000 0.069 +0.017 23 0 30 0
29JAN26 5.25 P 0.140 0.140 0.140 0.147 +0.032 23 20 66 -20
29JAN26 5.50 P 0.000 0.000 0.000 0.266 +0.046 23 0 50 0
29JAN26 5.75 P 0.000 0.000 0.000 0.444 +0.077 24 0 47 0
29JAN26 6.00 P 0.000 0.000 0.000 0.622 +0.069 21 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.855 +0.082 23 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.084 +0.071 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.338 +0.107 23 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.583 +0.108 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.804 +0.083 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.075 +0.132 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.297 +0.100 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.586 +0.106 41 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.009 +0.003 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.015 +0.004 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.023 +0.006 23 0 30 0
26FEB26 4.70 P 0.037 0.037 0.037 0.034 +0.009 23 32 32 +32
26FEB26 4.80 P 0.000 0.000 0.000 0.049 +0.012 23 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.068 +0.016 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.092 +0.020 23 0 60 0
26FEB26 5.25 P 0.000 0.000 0.000 0.171 +0.034 22 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.295 +0.050 23 0 89 0
26FEB26 5.75 P 0.000 0.000 0.000 0.456 +0.065 23 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.638 +0.070 21 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.863 +0.090 22 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.084 +0.069 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.338 +0.059 21 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.583 +0.091 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.804 +0.067 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.088 +0.124 32 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.297 +0.098 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.628 +0.122 52 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 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 23 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.005 +0.002 23 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.007 +0.002 22 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.012 +0.004 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.018 +0.005 23 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.027 +0.007 23 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.038 +0.009 23 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.052 +0.012 23 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.070 +0.015 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.093 +0.020 23 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.120 +0.023 23 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.208 +0.036 23 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.321 +0.048 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.487 +0.074 23 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.672 +0.076 23 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.905 +0.127 26 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.138 +0.098 28 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.362 +0.083 28 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.602 +0.110 29 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.847 +0.110 30 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.094 +0.109 32 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.338 +0.106 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.628 +0.122 47 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.014 +0.003 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.020 +0.005 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.027 +0.006 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.036 +0.007 23 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.050 +0.011 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.064 +0.012 23 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.082 +0.015 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.104 +0.019 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.128 +0.021 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.157 +0.026 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.188 +0.027 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.287 +0.036 23 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.393 +0.046 22 0 7 0
29JUN26 5.75 P 0.000 0.000 0.000 0.539 +0.051 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.724 +0.063 23 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.922 +0.081 23 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.138 +0.093 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.362 +0.083 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.602 +0.098 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.847 +0.107 26 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.094 +0.109 28 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.338 +0.106 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.628 +0.122 39 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.055 +0.010 24 0 14 0
29SEP26 4.30 P 0.000 0.000 0.000 0.069 +0.011 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.086 +0.014 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.105 +0.015 24 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.128 +0.019 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.153 +0.020 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.183 +0.026 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.214 +0.026 24 0 50 0
29SEP26 5.00 P 0.270 0.270 0.270 0.250 +0.031 24 20 24 +20
29SEP26 5.25 P 0.000 0.000 0.000 0.355 +0.039 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.483 +0.048 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.633 +0.056 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.804 +0.064 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.994 +0.071 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.201 +0.076 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.420 +0.077 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.641 +0.086 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.872 +0.099 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.106 +0.104 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.341 +0.105 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.628 +0.122 35 0 0 0
TOTAL PUT 162 4,282 +92
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.66
30DEC25 5.50 C 0.000 0.000 0.000 6.170 -0.080 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.675 -0.085 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.180 -0.087 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.680 -0.089 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.180 -0.091 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.660 -0.113 0 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.190 -0.080 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.715 -0.040 41 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.199 -0.081 20 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.705 -0.055 21 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 1.220 -0.121 19 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.760 -0.076 17 0 62 0
30DEC25 11.50 C 0.440 0.440 0.440 0.433 -0.077 20 30 253 0
30DEC25 12.00 C 0.000 0.000 0.000 0.194 -0.051 19 0 229 0
30DEC25 12.50 C 0.000 0.000 0.000 0.070 -0.034 19 0 168 0
30DEC25 13.00 C 0.000 0.000 0.000 0.020 -0.016 19 0 108 0
30DEC25 13.50 C 0.000 0.000 0.000 0.005 -0.006 19 0 102 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 -0.002 19 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 32 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
TOTAL CALL 30 1,038 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 53 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 28 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 23 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.016 -0.002 19 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.073 +0.002 19 0 119 0
30DEC25 11.50 P 0.229 0.229 0.229 0.221 +0.017 19 20 59 0
30DEC25 12.00 P 0.000 0.000 0.000 0.501 +0.041 20 0 118 0
30DEC25 12.50 P 0.000 0.000 0.000 0.900 +0.052 22 0 18 0
30DEC25 13.00 P 0.000 0.000 0.000 1.380 +0.080 27 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.850 +0.070 28 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.350 +0.050 33 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.850 +0.050 38 0 0 -15
30DEC25 15.00 P 0.000 0.000 0.000 3.350 +0.050 43 0 0 -14
30DEC25 15.50 P 0.000 0.000 0.000 3.850 +0.085 48 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.350 0.000 52 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.850 +0.085 56 0 0 0
TOTAL PUT 20 519 -29
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 ($0.001) CLOSING PRICE HK$ 11.66
27NOV25 8.25 C 0.000 0.000 0.000 3.431 -0.067 109 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 3.174 -0.066 90 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 2.936 -0.056 97 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.677 -0.065 80 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 2.428 -0.066 73 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 2.170 -0.074 52 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 1.913 -0.080 0 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.679 -0.066 52 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 1.169 -0.077 0 0 60 0
27NOV25 11.00 C 0.000 0.000 0.000 0.675 -0.068 20 0 206 0
27NOV25 11.50 C 0.241 0.241 0.208 0.242 -0.066 19 38 1,122 -13
27NOV25 12.00 C 0.050 0.050 0.036 0.043 -0.029 20 90 1,599 +17
27NOV25 12.50 C 0.000 0.000 0.000 0.003 -0.004 21 0 1,085 0
27NOV25 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,404 0
27NOV25 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 383 0
27NOV25 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 173 0
27NOV25 14.50 C 0.000 0.000 0.000 0.001 0.000 50 0 60 0
27NOV25 15.00 C 0.000 0.000 0.000 0.001 0.000 57 0 541 0
27NOV25 15.50 C 0.000 0.000 0.000 0.001 0.000 64 0 820 0
27NOV25 16.00 C 0.000 0.000 0.000 0.001 0.000 70 0 249 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 76 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 3.935 -0.076 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.689 -0.108 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.444 -0.131 33 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.192 -0.114 0 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.944 -0.089 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.696 -0.089 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.455 -0.077 32 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.245 -0.031 41 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.993 -0.100 37 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.704 -0.081 20 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.223 -0.105 20 0 288 0
30DEC25 11.00 C 0.734 0.787 0.734 0.783 -0.056 20 30 762 0
30DEC25 11.50 C 0.000 0.000 0.000 0.424 -0.066 19 0 2,660 0
30DEC25 12.00 C 0.218 0.218 0.210 0.210 -0.042 21 22 2,918 +2
30DEC25 12.50 C 0.000 0.000 0.000 0.082 -0.030 20 0 1,644 0
30DEC25 13.00 C 0.054 0.054 0.051 0.026 -0.015 20 20 5,328 +15
30DEC25 13.50 C 0.000 0.000 0.000 0.007 -0.006 20 0 396 0
30DEC25 14.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 397 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 191 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 95 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 75 0
30DEC25 16.00 C 0.012 0.012 0.012 0.001 0.000 32 10 20 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 37 0 20 0
29JAN26 8.25 C 0.000 0.000 0.000 3.483 -0.092 40 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.225 -0.143 32 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.979 -0.077 30 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.739 -0.081 31 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.486 -0.114 27 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.280 -0.053 33 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.993 -0.100 23 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.749 -0.084 21 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.295 -0.045 21 0 30 0
29JAN26 11.00 C 0.857 0.857 0.857 0.888 -0.076 21 15 75 0
29JAN26 11.50 C 0.000 0.000 0.000 0.573 -0.062 21 0 125 0
29JAN26 12.00 C 0.369 0.369 0.369 0.341 -0.056 21 2 714 0
29JAN26 12.50 C 0.000 0.000 0.000 0.181 -0.050 21 0 723 0
29JAN26 13.00 C 0.000 0.000 0.000 0.088 -0.033 21 0 951 0
29JAN26 13.50 C 0.000 0.000 0.000 0.039 -0.020 21 0 676 0
29JAN26 14.00 C 0.000 0.000 0.000 0.016 -0.010 21 0 279 0
29JAN26 14.50 C 0.000 0.000 0.000 0.006 -0.005 21 0 380 0
29JAN26 15.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 5 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 10 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.499 -0.097 31 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.258 -0.110 31 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.014 -0.093 30 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.770 -0.091 28 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.523 -0.097 26 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.296 -0.104 27 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.062 -0.073 26 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.812 -0.105 23 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.388 -0.068 23 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.986 -0.057 21 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 0.687 -0.047 22 0 0 0
26FEB26 12.00 C 0.432 0.432 0.432 0.463 -0.059 23 8 8 0
26FEB26 12.50 C 0.000 0.000 0.000 0.305 -0.027 23 0 105 0
26FEB26 13.00 C 0.000 0.000 0.000 0.183 -0.018 23 0 200 0
26FEB26 13.50 C 0.000 0.000 0.000 0.104 -0.012 23 0 60 0
26FEB26 14.00 C 0.000 0.000 0.000 0.057 -0.007 23 0 62 0
26FEB26 14.50 C 0.000 0.000 0.000 0.030 -0.004 23 0 0 0
26FEB26 15.00 C 0.000 0.000 0.000 0.015 -0.002 23 0 770 0
26FEB26 15.50 C 0.000 0.000 0.000 0.008 -0.001 23 0 155 0
26FEB26 16.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.026 -0.092 35 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.783 -0.092 33 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.540 -0.056 32 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.297 -0.114 30 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.059 -0.048 30 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.809 -0.065 27 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.578 -0.102 27 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.337 -0.112 25 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.073 -0.069 21 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.903 -0.070 25 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.553 +0.004 27 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.178 -0.069 26 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 0.868 -0.051 25 0 175 0
30MAR26 12.00 C 0.000 0.000 0.000 0.677 +0.023 27 0 1,433 0
30MAR26 12.50 C 0.450 0.450 0.450 0.456 -0.020 25 20 859 0
30MAR26 13.00 C 0.000 0.000 0.000 0.322 -0.007 26 0 844 0
30MAR26 13.50 C 0.000 0.000 0.000 0.229 +0.010 26 0 237 0
30MAR26 14.00 C 0.000 0.000 0.000 0.153 +0.010 26 0 130 0
30MAR26 14.50 C 0.000 0.000 0.000 0.099 +0.009 26 0 130 0
30MAR26 15.00 C 0.000 0.000 0.000 0.063 +0.007 26 0 70 0
30MAR26 15.50 C 0.000 0.000 0.000 0.040 +0.006 26 0 79 0
30MAR26 16.00 C 0.000 0.000 0.000 0.024 +0.004 26 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.015 +0.003 26 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.009 +0.002 26 0 75 0
29JUN26 8.25 C 0.000 0.000 0.000 3.603 -0.087 31 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.370 -0.079 31 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.194 -0.022 35 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.907 -0.072 29 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.677 -0.070 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.455 -0.069 27 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.245 -0.078 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.038 -0.068 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.706 -0.028 28 0 41 0
29JUN26 11.00 C 0.000 0.000 0.000 1.332 -0.074 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.020 -0.144 25 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.841 -0.049 26 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.634 -0.043 26 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.484 -0.059 26 0 300 0
29JUN26 13.50 C 0.000 0.000 0.000 0.360 -0.049 26 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.264 -0.042 26 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.191 -0.037 26 0 0 0
29JUN26 15.00 C 0.000 0.000 0.000 0.137 -0.031 26 0 6 0
29JUN26 15.50 C 0.000 0.000 0.000 0.098 -0.024 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.069 -0.018 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.048 -0.015 26 0 30 0
29SEP26 8.25 C 0.000 0.000 0.000 3.618 -0.085 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.382 -0.093 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.194 -0.110 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.931 -0.121 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.726 -0.062 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.506 -0.141 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.246 -0.154 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.126 -0.126 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.786 -0.109 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.530 -0.049 28 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.189 -0.091 26 0 13 0
29SEP26 12.00 C 1.051 1.051 1.051 1.022 -0.035 27 15 1,385 +15
29SEP26 12.50 C 0.000 0.000 0.000 0.834 -0.032 27 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.676 -0.026 27 0 65 0
29SEP26 13.50 C 0.000 0.000 0.000 0.544 -0.020 27 0 31 0
29SEP26 14.00 C 0.000 0.000 0.000 0.433 -0.015 27 0 29 0
29SEP26 14.50 C 0.000 0.000 0.000 0.341 -0.014 27 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.272 -0.011 27 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.213 -0.008 27 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.165 -0.008 27 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.131 -0.005 27 0 0 0
TOTAL CALL 270 37,366 +36
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV25 9.00 P 0.005 0.005 0.005 0.001 0.000 61 12 15 0
27NOV25 9.25 P 0.007 0.007 0.007 0.001 0.000 55 8 8 0
27NOV25 9.50 P 0.000 0.000 0.000 0.001 0.000 49 0 49 0
27NOV25 9.75 P 0.000 0.000 0.000 0.001 0.000 43 0 66 0
27NOV25 10.00 P 0.000 0.000 0.000 0.001 0.000 38 0 126 0
27NOV25 10.50 P 0.000 0.000 0.000 0.001 0.000 27 0 343 0
27NOV25 11.00 P 0.000 0.000 0.000 0.005 0.000 20 0 1,346 0
27NOV25 11.50 P 0.092 0.092 0.077 0.082 +0.015 20 132 1,576 +11
27NOV25 12.00 P 0.338 0.338 0.338 0.385 +0.068 22 10 203 +10
27NOV25 12.50 P 0.000 0.000 0.000 0.852 +0.068 30 0 130 0
27NOV25 13.00 P 0.000 0.000 0.000 1.380 +0.112 53 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 1.840 +0.073 0 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.340 +0.072 0 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 2.840 +0.074 0 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.351 +0.083 83 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 3.840 +0.080 0 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.340 +0.072 0 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 4.880 +0.112 128 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 28 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 25 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 23 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.002 0.000 22 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.004 0.000 21 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.021 0.000 20 0 488 0
30DEC25 11.00 P 0.078 0.083 0.073 0.083 +0.006 20 165 3,354 +49
30DEC25 11.50 P 0.000 0.000 0.000 0.236 +0.023 20 0 3,491 0
30DEC25 12.00 P 0.000 0.000 0.000 0.517 +0.044 21 0 310 0
30DEC25 12.50 P 0.940 0.940 0.932 0.910 +0.065 23 20 84 0
30DEC25 13.00 P 0.000 0.000 0.000 1.380 +0.109 27 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.840 +0.073 0 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.348 +0.078 33 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.845 +0.071 36 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.351 +0.083 43 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.845 +0.077 45 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.348 +0.080 51 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.880 +0.112 64 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.349 +0.085 59 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.005 -0.001 21 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.010 -0.002 21 0 40 0
29JAN26 10.00 P 0.031 0.031 0.031 0.020 -0.003 21 16 46 +16
29JAN26 10.50 P 0.068 0.068 0.068 0.065 -0.001 21 14 112 0
29JAN26 11.00 P 0.165 0.165 0.165 0.163 +0.005 21 20 157 -3
29JAN26 11.50 P 0.341 0.341 0.341 0.330 +0.011 21 2 156 0
29JAN26 12.00 P 0.000 0.000 0.000 0.617 +0.038 22 0 77 0
29JAN26 12.50 P 1.033 1.033 1.033 0.978 +0.048 23 15 58 +11
29JAN26 13.00 P 0.000 0.000 0.000 1.380 +0.029 22 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 1.842 +0.047 21 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.348 +0.078 27 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.849 +0.075 31 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.351 +0.083 36 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.849 +0.081 39 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.349 +0.081 42 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.880 +0.112 52 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.012 +0.002 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.021 +0.003 23 0 21 0
26FEB26 9.75 P 0.036 0.036 0.036 0.036 +0.005 23 16 16 +16
26FEB26 10.00 P 0.048 0.048 0.048 0.055 +0.007 23 1 6 +1
26FEB26 10.50 P 0.000 0.000 0.000 0.125 +0.013 23 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.247 +0.022 23 0 14 0
26FEB26 11.50 P 0.000 0.000 0.000 0.433 +0.034 22 0 77 0
26FEB26 12.00 P 0.000 0.000 0.000 0.729 +0.087 24 0 25 0
26FEB26 12.50 P 0.000 0.000 0.000 1.060 +0.047 24 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 1.430 +0.032 23 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 1.867 +0.072 23 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.360 +0.090 26 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.849 +0.071 28 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.351 +0.083 32 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.849 +0.081 35 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.349 +0.081 38 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.880 +0.112 46 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.004 +0.002 26 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.006 +0.002 26 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.011 +0.004 26 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.019 +0.006 26 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.028 +0.007 26 0 73 0
30MAR26 9.25 P 0.000 0.000 0.000 0.046 +0.013 26 0 265 0
30MAR26 9.50 P 0.000 0.000 0.000 0.065 +0.015 26 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.093 +0.023 26 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.129 +0.028 26 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.231 +0.040 26 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.403 +0.078 26 0 178 0
30MAR26 11.50 P 0.521 0.521 0.521 0.582 +0.066 25 6 2,093 +6
30MAR26 12.00 P 0.000 0.000 0.000 0.835 +0.045 25 0 92 0
30MAR26 12.50 P 0.000 0.000 0.000 1.142 +0.051 25 0 111 0
30MAR26 13.00 P 0.000 0.000 0.000 1.495 +0.086 24 0 5 0
30MAR26 13.50 P 0.000 0.000 0.000 1.888 +0.087 22 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.394 +0.097 27 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.856 +0.078 27 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.351 +0.083 29 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.849 +0.081 32 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.349 +0.081 34 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.880 +0.112 41 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.349 +0.085 40 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.044 -0.003 26 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.062 -0.004 26 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.086 0.000 26 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.112 -0.004 26 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.146 -0.005 25 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.190 -0.006 25 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.244 -0.005 25 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.304 -0.004 25 0 45 0
29JUN26 10.50 P 0.000 0.000 0.000 0.459 -0.001 25 0 32 0
29JUN26 11.00 P 0.000 0.000 0.000 0.655 +0.003 25 0 222 0
29JUN26 11.50 P 0.000 0.000 0.000 0.892 +0.007 25 0 387 0
29JUN26 12.00 P 0.000 0.000 0.000 1.171 -0.020 25 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.513 +0.049 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.830 -0.017 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.206 +0.012 23 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.663 +0.078 25 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.066 +0.079 23 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.539 +0.107 24 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.010 +0.126 25 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.430 +0.085 16 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.891 +0.082 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.098 +0.008 27 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.126 +0.010 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.156 +0.012 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.198 +0.014 26 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.244 +0.016 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.302 +0.018 26 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.365 +0.023 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.439 +0.024 26 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.611 +0.031 26 0 30 0
29SEP26 11.00 P 0.000 0.000 0.000 0.817 +0.036 26 0 106 0
29SEP26 11.50 P 0.000 0.000 0.000 1.060 +0.044 26 0 28 0
29SEP26 12.00 P 0.000 0.000 0.000 1.354 +0.048 26 0 112 0
29SEP26 12.50 P 0.000 0.000 0.000 1.697 +0.089 27 0 5 0
29SEP26 13.00 P 0.000 0.000 0.000 1.979 +0.039 25 0 80 0
29SEP26 13.50 P 0.000 0.000 0.000 2.357 -0.034 25 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.801 +0.012 27 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.175 +0.045 25 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.608 +0.036 25 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.057 +0.066 25 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.527 +0.098 26 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.977 +0.077 25 0 0 0
TOTAL PUT 437 20,299 +117
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$ 10.95
27NOV25 6.75 C 0.00 0.00 0.00 4.21 -0.52 126 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 3.96 -0.54 117 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 3.71 -0.56 107 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 3.53 -0.45 164 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 3.21 -0.56 90 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 2.96 -0.56 82 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.71 -0.52 74 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.53 -0.45 119 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 2.21 -0.52 59 0 15 0
27NOV25 9.00 C 0.00 0.00 0.00 2.02 -0.46 94 0 65 0
27NOV25 9.25 C 0.00 0.00 0.00 1.71 -0.52 44 0 46 0
27NOV25 9.50 C 0.00 0.00 0.00 1.47 -0.51 50 0 118 0
27NOV25 9.75 C 0.00 0.00 0.00 1.21 -0.51 31 0 215 0
27NOV25 10.00 C 0.00 0.00 0.00 0.96 -0.52 24 0 179 0
27NOV25 10.50 C 0.00 0.00 0.00 0.52 -0.46 32 0 337 0
27NOV25 11.00 C 0.24 0.24 0.24 0.22 -0.35 34 2 426 +2
27NOV25 11.50 C 0.14 0.14 0.07 0.07 -0.22 36 86 890 -46
27NOV25 12.00 C 0.09 0.09 0.04 0.02 -0.09 38 33 830 -15
27NOV25 12.50 C 0.02 0.02 0.02 0.01 -0.03 44 7 470 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 154 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 149 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 116 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 128 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 61 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.97 -0.52 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.72 -0.50 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.47 -0.52 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.22 -0.52 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.05 -0.45 113 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 4.73 -0.52 68 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.48 -0.54 61 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.23 -0.52 55 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.98 -0.52 49 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.73 -0.54 40 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.56 -0.44 78 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.21 -0.56 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.07 -0.45 69 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.73 -0.51 0 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 2.53 -0.48 49 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 2.29 -0.47 47 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 2.02 -0.49 38 0 37 0
30DEC25 9.25 C 0.00 0.00 0.00 1.81 -0.43 41 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 1.51 -0.50 26 0 449 0
30DEC25 9.75 C 0.00 0.00 0.00 1.28 -0.52 26 0 47 0
30DEC25 10.00 C 0.00 0.00 0.00 1.09 -0.52 29 0 1,414 0
30DEC25 10.50 C 0.75 0.76 0.75 0.72 -0.40 29 115 2,070 -93
30DEC25 11.00 C 0.48 0.48 0.48 0.46 -0.32 31 3 944 0
30DEC25 11.50 C 0.31 0.31 0.28 0.28 -0.25 32 19 171 +15
30DEC25 12.00 C 0.23 0.23 0.15 0.15 -0.18 32 37 278 +28
30DEC25 12.50 C 0.00 0.00 0.00 0.08 -0.11 32 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.04 -0.07 33 0 215 0
30DEC25 13.50 C 0.04 0.04 0.04 0.02 -0.04 33 60 180 -45
30DEC25 14.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 3.27 -0.51 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.07 -0.46 49 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.82 -0.46 45 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.53 -0.51 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.35 -0.41 41 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.02 -0.49 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.90 -0.36 38 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.68 -0.36 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.46 -0.37 34 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 1.22 -0.46 30 0 515 0
29JAN26 10.50 C 0.00 0.00 0.00 0.89 -0.37 31 0 951 0
29JAN26 11.00 C 0.00 0.00 0.00 0.63 -0.31 31 0 970 0
29JAN26 11.50 C 0.53 0.53 0.43 0.44 -0.25 32 150 587 +81
29JAN26 12.00 C 0.00 0.00 0.00 0.29 -0.21 32 0 902 0
29JAN26 12.50 C 0.00 0.00 0.00 0.18 -0.16 32 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.11 -0.11 32 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.07 -0.07 33 0 50 0
29JAN26 14.00 C 0.08 0.08 0.08 0.04 -0.05 33 15 66 +15
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.04 32 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.07 -0.49 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.84 -0.44 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.60 -0.44 36 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.35 -0.47 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.11 -0.47 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.90 -0.42 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.76 -0.37 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.48 -0.44 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.32 -0.40 30 0 0 0
26FEB26 10.50 C 1.10 1.10 1.10 1.00 -0.37 30 1 2 +1
26FEB26 11.00 C 0.00 0.00 0.00 0.75 -0.32 31 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.56 -0.26 32 0 2 0
26FEB26 12.00 C 0.00 0.00 0.00 0.40 -0.22 32 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.27 -0.19 32 0 2 0
26FEB26 13.00 C 0.23 0.23 0.23 0.18 -0.15 32 15 15 +15
26FEB26 13.50 C 0.00 0.00 0.00 0.12 -0.11 32 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.08 -0.08 32 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.05 -0.06 32 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.01 -0.52 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.77 -0.52 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.52 -0.52 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.22 -0.57 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.05 -0.50 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.78 -0.52 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.53 -0.52 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.29 -0.52 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.04 -0.52 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.78 -0.54 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.56 -0.52 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.29 -0.55 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.14 -0.44 39 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 2.86 -0.49 32 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.60 -0.51 28 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.37 -0.50 27 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.15 -0.52 27 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.98 -0.44 30 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.76 -0.44 29 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 1.58 -0.46 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.41 -0.43 30 0 31 0
30MAR26 10.50 C 0.00 0.00 0.00 1.12 -0.38 31 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 0.87 -0.33 31 0 98 0
30MAR26 11.50 C 0.00 0.00 0.00 0.66 -0.32 31 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.52 -0.23 32 0 13 0
30MAR26 12.50 C 0.00 0.00 0.00 0.38 -0.22 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.28 -0.18 32 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.20 -0.14 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.14 -0.11 32 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.10 -0.09 32 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.07 32 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.05 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.56 -0.52 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.31 -0.52 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.07 -0.52 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.82 -0.52 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.58 -0.52 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.30 -0.56 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.08 -0.54 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.83 -0.52 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.59 -0.56 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.36 -0.52 24 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.14 -0.49 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.93 -0.50 29 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.71 -0.48 29 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.56 -0.39 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.29 -0.52 29 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.12 -0.48 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.00 -0.38 33 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.78 -0.42 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.63 -0.40 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.36 -0.37 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.14 -0.31 33 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.92 -0.32 33 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.76 -0.24 33 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.62 -0.25 34 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.49 -0.22 34 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.39 -0.19 34 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.30 -0.17 33 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 -0.13 34 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.19 -0.11 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 -0.10 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 -0.08 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.06 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.36 -0.51 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.09 -0.54 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.84 -0.56 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.62 -0.55 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.40 -0.55 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.17 -0.57 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.98 -0.55 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.78 -0.54 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.60 -0.52 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.43 -0.41 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.27 -0.40 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.11 -0.39 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.97 -0.36 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.82 -0.36 33 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.57 -0.33 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.35 -0.29 34 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.19 -0.23 35 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 -0.21 35 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 0.83 -0.25 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.72 -0.18 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.63 -0.15 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 -0.14 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 -0.13 36 0 1 0
29SEP26 15.00 C 0.42 0.42 0.42 0.38 -0.12 36 67 87 +67
29SEP26 15.50 C 0.00 0.00 0.00 0.32 -0.10 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 -0.09 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.08 35 0 0 0
TOTAL CALL 610 16,982 +25
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 111 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 391 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 266 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
27NOV25 9.75 P 0.01 0.01 0.01 0.01 0.00 41 5 141 0
27NOV25 10.00 P 0.01 0.01 0.01 0.02 +0.01 39 28 566 -28
27NOV25 10.50 P 0.03 0.09 0.03 0.08 +0.05 36 29 435 -8
27NOV25 11.00 P 0.19 0.30 0.19 0.28 +0.18 37 165 493 +105
27NOV25 11.50 P 0.59 0.62 0.59 0.63 +0.33 39 16 156 +1
27NOV25 12.00 P 0.00 0.00 0.00 1.06 +0.41 36 0 31 0
27NOV25 12.50 P 0.00 0.00 0.00 1.58 +0.50 58 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 2.11 +0.53 82 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.63 +0.54 102 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 3.09 +0.48 99 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.61 +0.54 118 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.10 +0.46 125 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.61 +0.46 139 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.10 +0.54 144 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.60 +0.51 153 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 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 61 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 277 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 169 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 131 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 246 0
30DEC25 9.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 379 0
30DEC25 9.75 P 0.00 0.00 0.00 0.08 +0.04 32 0 171 0
30DEC25 10.00 P 0.07 0.10 0.07 0.11 +0.04 30 17 602 -15
30DEC25 10.50 P 0.19 0.26 0.19 0.25 +0.11 31 85 1,194 -12
30DEC25 11.00 P 0.37 0.47 0.37 0.48 +0.20 31 26 255 +10
30DEC25 11.50 P 0.00 0.00 0.00 0.80 +0.29 33 0 241 0
30DEC25 12.00 P 0.00 0.00 0.00 1.19 +0.36 34 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 1.62 +0.41 35 0 102 0
30DEC25 13.00 P 0.00 0.00 0.00 2.11 +0.47 41 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.63 +0.52 50 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.09 +0.48 50 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 3.66 +0.59 66 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.17 +0.53 73 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.61 +0.46 69 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.18 +0.62 85 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.60 +0.51 76 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 +0.02 33 0 5 0
29JAN26 9.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.08 +0.03 32 0 2 0
29JAN26 9.50 P 0.00 0.00 0.00 0.11 +0.04 32 0 22 0
29JAN26 9.75 P 0.14 0.14 0.14 0.16 +0.06 32 20 55 +20
29JAN26 10.00 P 0.20 0.20 0.20 0.22 +0.08 32 15 504 +14
29JAN26 10.50 P 0.28 0.38 0.28 0.38 +0.13 31 67 979 +67
29JAN26 11.00 P 0.54 0.54 0.54 0.63 +0.21 32 2 914 +2
29JAN26 11.50 P 0.00 0.00 0.00 0.93 +0.26 33 0 551 0
29JAN26 12.00 P 0.00 0.00 0.00 1.27 +0.29 32 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 1.67 +0.34 32 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.11 +0.38 33 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.63 +0.46 40 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.09 +0.45 40 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.66 +0.53 52 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.17 +0.53 58 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.64 +0.49 59 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.18 +0.60 67 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.64 +0.55 66 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
26FEB26 9.00 P 0.10 0.10 0.10 0.09 +0.03 32 15 45 +15
26FEB26 9.25 P 0.12 0.12 0.12 0.13 +0.04 32 15 15 +15
26FEB26 9.50 P 0.00 0.00 0.00 0.17 +0.05 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.22 +0.07 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.29 +0.09 31 0 0 0
26FEB26 10.50 P 0.46 0.46 0.46 0.47 +0.14 31 2 23 +2
26FEB26 11.00 P 0.64 0.66 0.64 0.72 +0.21 32 4 14 +4
26FEB26 11.50 P 0.00 0.00 0.00 1.02 +0.25 32 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.30 +0.22 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.68 +0.26 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.21 +0.41 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.64 +0.42 36 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.09 +0.41 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.66 +0.51 46 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.17 +0.53 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.64 +0.49 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.18 +0.57 58 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.64 +0.53 58 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 78 0
30MAR26 7.75 P 0.04 0.04 0.04 0.03 +0.02 33 2 12 +2
30MAR26 8.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 +0.02 33 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 +0.03 32 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 116 0
30MAR26 9.25 P 0.00 0.00 0.00 0.19 +0.05 32 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.25 +0.07 32 0 332 0
30MAR26 9.75 P 0.00 0.00 0.00 0.31 +0.08 32 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.38 +0.09 32 0 335 0
30MAR26 10.50 P 0.00 0.00 0.00 0.59 +0.14 33 0 13 0
30MAR26 11.00 P 0.00 0.00 0.00 0.84 +0.21 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.13 +0.24 33 0 5 0
30MAR26 12.00 P 0.00 0.00 0.00 1.47 +0.28 33 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.85 +0.32 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.27 +0.37 35 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.71 +0.41 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.18 +0.44 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.66 +0.47 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.17 +0.53 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.64 +0.49 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.18 +0.56 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.64 +0.53 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.02 34 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 +0.02 33 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 +0.04 33 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.23 +0.05 33 0 23 0
29JUN26 8.75 P 0.00 0.00 0.00 0.29 +0.06 33 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.35 +0.07 33 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.43 +0.09 33 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.50 +0.09 32 0 14 0
29JUN26 9.75 P 0.00 0.00 0.00 0.60 +0.11 33 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 +0.12 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.92 +0.16 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.23 +0.24 33 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.55 +0.26 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.83 +0.24 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.20 +0.27 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.63 +0.32 35 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.08 +0.36 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.49 +0.37 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.95 +0.41 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.41 +0.43 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.86 +0.44 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.30 +0.45 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.79 +0.50 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.02 35 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.03 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.04 35 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 +0.06 35 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 +0.06 35 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 +0.09 35 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 +0.09 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 +0.09 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 +0.11 34 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.62 +0.12 34 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.72 +0.13 34 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 +0.15 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.93 +0.16 34 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 1.17 +0.16 34 0 8 0
29SEP26 11.00 P 1.30 1.30 1.30 1.45 +0.23 35 5 9 +5
29SEP26 11.50 P 0.00 0.00 0.00 1.78 +0.27 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.15 +0.30 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.51 +0.34 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.89 +0.35 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.29 +0.38 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.70 +0.39 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.12 +0.41 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.56 +0.42 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.01 +0.44 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.47 +0.45 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.94 +0.47 43 0 0 0
TOTAL PUT 518 13,759 +199
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$ 15.75
27NOV25 11.50 C 0.00 0.00 0.00 4.26 -0.53 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.76 -0.53 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.26 -0.53 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.76 -0.53 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.26 -0.53 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.77 -0.53 37 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.30 -0.51 39 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.88 -0.47 39 0 0 0
27NOV25 15.50 C 0.47 0.47 0.44 0.53 -0.41 39 90 90 +90
27NOV25 16.00 C 0.35 0.35 0.26 0.28 -0.31 38 79 76 +74
27NOV25 16.50 C 0.26 0.26 0.14 0.14 -0.20 40 57 70 +42
27NOV25 17.00 C 0.10 0.10 0.07 0.06 -0.12 40 65 226 -10
27NOV25 17.50 C 0.07 0.07 0.03 0.02 -0.07 39 25 368 -5
27NOV25 18.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 320 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 534 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,109 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 252 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 654 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 186 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 197 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 98 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 391 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 130 0 76 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 8.03 -0.53 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.78 -0.53 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.53 -0.53 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.28 -0.54 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.04 -0.53 67 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.79 -0.53 63 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.54 -0.53 57 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.29 -0.53 52 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.04 -0.53 43 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.79 -0.53 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.29 -0.53 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.80 -0.53 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.30 -0.53 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.81 -0.53 38 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.32 -0.53 36 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.85 -0.52 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.40 -0.51 37 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.98 -0.48 37 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 1.60 -0.45 38 0 0 0
30DEC25 15.00 C 1.15 1.15 1.15 1.24 -0.43 36 7 9 +7
30DEC25 15.50 C 0.98 0.98 0.97 0.95 -0.39 37 32 17 +2
30DEC25 16.00 C 0.00 0.00 0.00 0.72 -0.30 37 0 4 0
30DEC25 16.50 C 0.61 0.63 0.53 0.53 -0.25 38 165 200 +165
30DEC25 17.00 C 0.43 0.43 0.39 0.39 -0.20 38 28 135 +28
30DEC25 17.50 C 0.33 0.35 0.32 0.27 -0.18 38 96 569 -61
30DEC25 18.00 C 0.28 0.28 0.20 0.18 -0.15 38 73 565 -2
30DEC25 18.50 C 0.16 0.16 0.16 0.12 -0.11 38 120 579 -120
30DEC25 19.00 C 0.00 0.00 0.00 0.08 -0.08 38 0 287 0
30DEC25 19.50 C 0.00 0.00 0.00 0.05 -0.06 38 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 1,935 0
30DEC25 21.00 C 0.06 0.06 0.06 0.01 -0.02 37 10 114 +10
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JAN26 11.50 C 0.00 0.00 0.00 4.37 -0.52 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.91 -0.51 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.46 -0.51 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.03 -0.50 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.63 -0.48 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.26 -0.45 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.92 -0.43 41 0 0 0
29JAN26 15.00 C 1.53 1.60 1.51 1.60 -0.41 41 22 22 +22
29JAN26 15.50 C 0.00 0.00 0.00 1.32 -0.34 41 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.09 -0.30 41 0 30 0
29JAN26 16.50 C 1.00 1.00 1.00 0.91 -0.25 42 1 1 0
29JAN26 17.00 C 0.77 0.77 0.73 0.74 -0.24 42 95 98 +87
29JAN26 17.50 C 0.00 0.00 0.00 0.59 -0.24 42 0 370 0
29JAN26 18.00 C 0.50 0.50 0.50 0.47 -0.21 42 10 489 +10
29JAN26 18.50 C 0.44 0.44 0.44 0.37 -0.18 42 1 284 +1
29JAN26 19.00 C 0.37 0.37 0.37 0.29 -0.15 42 18 155 0
29JAN26 19.50 C 0.00 0.00 0.00 0.22 -0.13 42 0 75 0
29JAN26 20.00 C 0.27 0.27 0.27 0.16 -0.11 41 30 13 -21
29JAN26 21.00 C 0.00 0.00 0.00 0.09 -0.07 41 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 20 0
29JAN26 23.00 C 0.13 0.13 0.13 0.03 -0.03 41 18 111 -18
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.45 -0.52 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.01 -0.51 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.58 -0.50 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.18 -0.49 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.80 -0.47 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.45 -0.45 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.12 -0.44 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.83 -0.41 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.57 -0.38 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.33 -0.36 41 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.13 -0.33 42 0 0 0
26FEB26 17.00 C 1.05 1.05 1.05 0.97 -0.28 42 1 1 +1
26FEB26 17.50 C 0.78 0.78 0.78 0.81 -0.26 42 110 125 +80
26FEB26 18.00 C 0.68 0.68 0.68 0.67 -0.26 42 110 117 +80
26FEB26 18.50 C 0.00 0.00 0.00 0.56 -0.22 42 0 7 0
26FEB26 19.00 C 0.00 0.00 0.00 0.46 -0.20 42 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.36 -0.19 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.30 -0.14 42 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.19 -0.11 41 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.12 -0.09 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.10 -0.53 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.85 -0.54 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.61 -0.53 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.36 -0.53 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.12 -0.53 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.88 -0.53 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.63 -0.53 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.39 -0.53 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.15 -0.53 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.92 -0.52 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.45 -0.52 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.99 -0.52 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.55 -0.52 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.12 -0.51 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.72 -0.50 41 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.34 -0.48 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.98 -0.47 42 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.64 -0.45 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.33 -0.44 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.05 -0.41 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.79 -0.39 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.56 -0.37 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.35 -0.35 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.17 -0.32 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.00 -0.30 41 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 0.86 -0.27 41 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.73 -0.25 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.62 -0.23 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.53 -0.20 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.45 -0.18 42 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.32 -0.14 42 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.22 -0.12 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.16 -0.08 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 -0.07 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 -0.06 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.84 -0.51 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.45 -0.51 41 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.09 -0.49 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.74 -0.49 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.42 -0.47 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.11 -0.46 41 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.83 -0.44 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.56 -0.43 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.32 -0.41 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.09 -0.40 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.88 -0.38 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.69 -0.36 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.52 -0.34 41 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.36 -0.33 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.22 -0.30 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.09 -0.29 41 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.97 -0.27 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.87 -0.25 41 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.69 -0.22 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.54 -0.19 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.43 -0.16 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.34 -0.13 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.26 -0.12 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 -0.10 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.16 -0.08 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 -0.07 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 5.12 -0.51 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.76 -0.51 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.42 -0.50 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.10 -0.49 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.80 -0.48 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.51 -0.47 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.24 -0.46 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.99 -0.44 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.75 -0.43 41 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.53 -0.42 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.33 -0.40 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.14 -0.38 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.96 -0.37 41 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.80 -0.35 41 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.65 -0.34 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.51 -0.33 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.38 -0.31 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.26 -0.30 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.05 -0.27 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.88 -0.24 41 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.73 -0.22 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 -0.19 41 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 -0.17 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.42 -0.16 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 -0.14 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 -0.12 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 -0.11 41 0 0 0
TOTAL CALL 1,263 13,478 +462
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
27NOV25 14.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 652 0
27NOV25 15.00 P 0.13 0.13 0.13 0.12 +0.06 40 18 276 -18
27NOV25 15.50 P 0.19 0.30 0.19 0.26 +0.11 38 81 311 +62
27NOV25 16.00 P 0.40 0.59 0.40 0.53 +0.21 40 40 593 -22
27NOV25 16.50 P 0.74 0.97 0.72 0.88 +0.31 40 46 550 -36
27NOV25 17.00 P 0.00 0.00 0.00 1.29 +0.40 38 0 316 0
27NOV25 17.50 P 1.85 1.85 1.85 1.76 +0.46 38 10 338 0
27NOV25 18.00 P 2.37 2.37 2.36 2.25 +0.50 0 2 281 -2
27NOV25 18.50 P 0.00 0.00 0.00 2.75 +0.52 0 0 88 0
27NOV25 19.00 P 0.00 0.00 0.00 3.25 +0.53 0 0 12 0
27NOV25 19.50 P 0.00 0.00 0.00 3.75 +0.53 0 0 660 0
27NOV25 20.00 P 4.10 4.10 4.10 4.25 +0.53 0 5 5 0
27NOV25 21.00 P 0.00 0.00 0.00 5.25 +0.53 0 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 6.25 +0.53 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.25 +0.53 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.25 +0.53 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.25 +0.53 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.25 +0.53 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.25 +0.53 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 12.25 +0.53 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 13.25 +0.53 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 81 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 78 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 71 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 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 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
30DEC25 13.00 P 0.07 0.07 0.07 0.06 +0.02 39 10 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
30DEC25 14.00 P 0.18 0.18 0.18 0.18 +0.05 38 15 46 +15
30DEC25 14.50 P 0.23 0.27 0.23 0.29 +0.07 37 17 75 -1
30DEC25 15.00 P 0.46 0.46 0.41 0.44 +0.10 37 18 172 -7
30DEC25 15.50 P 0.55 0.67 0.55 0.64 +0.13 37 95 248 -10
30DEC25 16.00 P 0.79 0.79 0.79 0.92 +0.19 38 5 582 +5
30DEC25 16.50 P 1.07 1.07 1.07 1.22 +0.23 37 1 476 +1
30DEC25 17.00 P 0.00 0.00 0.00 1.57 +0.31 38 0 1,677 0
30DEC25 17.50 P 0.00 0.00 0.00 1.96 +0.36 38 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.38 +0.40 38 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 2.82 +0.43 37 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 3.28 +0.46 37 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 3.76 +0.48 37 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 4.25 +0.50 0 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 5.25 +0.53 0 0 133 0
30DEC25 22.00 P 6.40 6.40 6.40 6.25 +0.53 0 100 5 -100
30DEC25 23.00 P 0.00 0.00 0.00 7.25 +0.53 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.25 +0.53 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.25 +0.53 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 10.25 +0.53 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.25 +0.53 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.25 +0.53 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.25 +0.53 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.25 +0.53 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.25 +0.53 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 14 0
29JAN26 13.50 P 0.00 0.00 0.00 0.29 +0.05 41 0 733 0
29JAN26 14.00 P 0.41 0.41 0.40 0.42 +0.08 42 60 606 -30
29JAN26 14.50 P 0.00 0.00 0.00 0.56 +0.09 41 0 842 0
29JAN26 15.00 P 0.74 0.74 0.73 0.75 +0.12 41 9 119 +6
29JAN26 15.50 P 0.90 0.97 0.90 0.98 +0.15 41 25 64 +7
29JAN26 16.00 P 0.00 0.00 0.00 1.26 +0.20 42 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.57 +0.22 42 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 1.87 +0.22 41 0 45 0
29JAN26 17.50 P 2.30 2.30 2.30 2.22 +0.30 41 10 33 +10
29JAN26 18.00 P 0.00 0.00 0.00 2.61 +0.33 41 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.01 +0.36 41 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.43 +0.39 41 0 60 0
29JAN26 19.50 P 0.00 0.00 0.00 3.88 +0.42 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.33 +0.44 41 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 5.28 +0.48 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.25 +0.50 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.25 +0.53 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.25 +0.53 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.25 +0.53 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.25 +0.53 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
26FEB26 12.50 P 0.19 0.20 0.19 0.21 +0.03 41 4 4 +4
26FEB26 13.00 P 0.00 0.00 0.00 0.30 +0.05 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.41 +0.06 41 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.55 +0.07 41 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.72 +0.09 41 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.91 +0.06 40 0 7 0
26FEB26 15.50 P 0.00 0.00 0.00 1.18 +0.15 41 0 1 0
26FEB26 16.00 P 0.00 0.00 0.00 1.43 +0.15 41 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.73 +0.19 41 0 54 0
26FEB26 17.00 P 2.20 2.20 2.20 2.05 +0.23 41 1 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.40 +0.26 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.76 +0.29 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.15 +0.32 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.56 +0.35 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.98 +0.37 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.42 +0.40 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.33 +0.44 41 0 0 0
26FEB26 22.00 P 6.40 6.40 6.40 6.28 +0.47 42 100 100 +100
26FEB26 23.00 P 0.00 0.00 0.00 7.25 +0.50 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 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 0.02 0.00 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.31 +0.03 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.42 +0.04 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.56 +0.06 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.72 +0.08 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.91 +0.10 41 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 1.12 +0.12 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.36 +0.15 41 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.63 +0.17 42 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.91 +0.19 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.23 +0.22 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.56 +0.24 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.92 +0.27 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.30 +0.29 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.69 +0.32 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.10 +0.34 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.52 +0.36 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.40 +0.40 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.32 +0.44 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.28 +0.47 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.25 +0.49 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.25 +0.52 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.25 +0.53 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.25 +0.53 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.25 +0.53 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.25 +0.53 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.25 +0.53 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.25 +0.53 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 +0.03 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.45 +0.02 41 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.72 +0.04 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.89 +0.06 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.08 +0.08 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.29 +0.09 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.52 +0.11 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.76 +0.12 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.03 +0.14 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.32 +0.16 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.63 +0.18 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.95 +0.20 41 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.29 +0.21 41 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.65 +0.24 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.02 +0.26 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.41 +0.28 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.80 +0.30 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.63 +0.33 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.50 +0.37 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.40 +0.41 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.33 +0.43 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.28 +0.46 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.26 +0.49 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.25 +0.51 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.25 +0.53 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.25 +0.53 0 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 14.25 +0.53 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.25 +0.53 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.67 +0.03 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
29SEP26 13.00 P 0.83 0.83 0.83 0.98 +0.05 41 1 1 +1
29SEP26 13.50 P 0.00 0.00 0.00 1.16 +0.05 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 +0.07 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.58 +0.07 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.83 +0.10 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.08 +0.10 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.35 +0.12 41 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.64 +0.14 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.94 +0.14 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.27 +0.18 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.60 +0.19 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.94 +0.20 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.31 +0.23 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.67 +0.23 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.05 +0.24 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.85 +0.28 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.69 +0.32 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.55 +0.35 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.45 +0.38 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.37 +0.41 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.31 +0.43 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.27 +0.46 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.25 +0.48 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.25 +0.51 0 0 8 0
TOTAL PUT 673 13,846 -15
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$ 30.72
27NOV25 16.00 C 0.00 0.00 0.00 14.74 -1.52 155 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 14.27 -1.38 183 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 13.82 -1.32 201 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 13.24 -1.40 131 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 12.76 -1.38 152 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 12.22 -1.42 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.74 -1.40 110 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 11.23 -1.41 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.73 -1.72 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.86 -1.41 147 0 15 0
27NOV25 22.00 C 0.00 0.00 0.00 8.74 -1.71 68 0 42 0
27NOV25 23.00 C 0.00 0.00 0.00 7.74 -1.40 0 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 6.74 -1.40 0 0 16 0
27NOV25 25.00 C 6.55 6.55 6.55 5.92 -1.28 98 10 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 4.73 -1.42 0 0 67 0
27NOV25 27.00 C 0.00 0.00 0.00 3.88 -1.43 64 0 235 0
27NOV25 28.00 C 0.00 0.00 0.00 2.83 -1.47 44 0 94 0
27NOV25 29.00 C 0.00 0.00 0.00 1.98 -1.27 44 0 199 0
27NOV25 30.00 C 1.92 1.92 1.40 1.27 -1.15 44 7 411 -2
27NOV25 31.00 C 1.02 1.12 0.76 0.77 -0.87 46 183 1,348 +17
27NOV25 32.00 C 0.68 0.73 0.40 0.41 -0.62 45 264 1,039 +137
27NOV25 33.00 C 0.38 0.40 0.20 0.19 -0.40 45 400 1,051 +106
27NOV25 34.00 C 0.21 0.22 0.08 0.09 -0.22 46 841 837 +104
27NOV25 35.00 C 0.09 0.09 0.04 0.04 -0.11 47 43 677 -12
27NOV25 36.00 C 0.06 0.06 0.03 0.02 -0.05 49 39 717 -28
27NOV25 37.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 893 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,146 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,227 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 989 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 727 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 730 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 812 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 300 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 686 0
30DEC25 9.75 C 0.00 0.00 0.00 21.01 -1.52 95 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.81 -1.63 154 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 20.26 -1.52 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 19.86 -1.37 156 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 19.33 -1.41 141 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 18.72 -1.50 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 18.33 -1.42 128 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.80 -1.42 110 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 17.33 -1.44 117 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 16.83 -1.47 111 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.23 -1.50 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.78 -1.69 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 15.53 -1.15 130 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 14.74 -1.52 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.29 -1.49 63 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.94 -1.25 104 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 13.29 -1.35 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 12.76 -1.74 0 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 12.30 -1.70 55 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 11.80 -1.70 49 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 11.64 -1.20 100 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 10.87 -1.68 68 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 9.86 -1.41 59 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 8.83 -1.62 45 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 7.85 -1.35 43 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 6.86 -1.64 39 0 152 0
30DEC25 25.00 C 0.00 0.00 0.00 6.12 -1.21 53 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 5.20 -1.15 49 0 375 0
30DEC25 27.00 C 0.00 0.00 0.00 4.21 -1.35 41 0 366 0
30DEC25 28.00 C 3.70 3.70 3.70 3.43 -1.22 41 1 408 0
30DEC25 29.00 C 3.01 3.01 2.89 2.74 -1.13 41 84 383 -18
30DEC25 30.00 C 2.28 2.28 2.28 2.15 -1.01 41 2 709 -2
30DEC25 31.00 C 2.20 2.20 1.84 1.66 -0.76 41 181 196 +100
30DEC25 32.00 C 1.20 1.20 1.20 1.25 -0.73 41 3 633 +3
30DEC25 33.00 C 1.10 1.10 0.94 0.94 -0.60 42 26 328 +20
30DEC25 34.00 C 0.70 0.71 0.70 0.68 -0.50 42 4 647 -2
30DEC25 35.00 C 0.60 0.62 0.49 0.48 -0.39 42 58 595 0
30DEC25 36.00 C 0.42 0.44 0.38 0.34 -0.30 42 6 1,949 0
30DEC25 37.00 C 0.34 0.34 0.27 0.23 -0.23 42 302 514 +285
30DEC25 38.00 C 0.21 0.22 0.19 0.15 -0.17 41 30 688 +20
30DEC25 39.00 C 0.19 0.19 0.12 0.10 -0.12 41 77 758 +75
30DEC25 40.00 C 0.10 0.10 0.10 0.07 -0.08 42 10 353 +1
30DEC25 41.00 C 0.08 0.08 0.08 0.05 -0.06 43 1 407 0
30DEC25 42.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 838 0
30DEC25 44.00 C 0.03 0.03 0.03 0.01 -0.02 41 45 1,312 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 9.86 -1.41 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.17 -1.28 58 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.00 -1.30 42 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 7.05 -1.62 39 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.15 -1.35 39 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 5.30 -1.53 38 0 23 0
29JAN26 27.00 C 5.15 5.15 5.15 4.78 -1.20 45 10 15 -10
29JAN26 28.00 C 0.00 0.00 0.00 3.90 -1.29 41 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 3.28 -0.98 41 0 86 0
29JAN26 30.00 C 0.00 0.00 0.00 2.72 -0.94 41 0 21 0
29JAN26 31.00 C 2.64 2.64 2.64 2.24 -0.85 41 15 188 +15
29JAN26 32.00 C 0.00 0.00 0.00 1.83 -0.76 41 0 80 0
29JAN26 33.00 C 1.74 1.74 1.74 1.50 -0.64 42 4 88 +4
29JAN26 34.00 C 0.00 0.00 0.00 1.21 -0.56 42 0 258 0
29JAN26 35.00 C 1.22 1.22 0.97 0.96 -0.49 42 54 347 -5
29JAN26 36.00 C 0.76 0.76 0.76 0.75 -0.42 42 1 482 +1
29JAN26 37.00 C 0.66 0.66 0.66 0.58 -0.35 42 1 417 0
29JAN26 38.00 C 0.64 0.64 0.55 0.45 -0.29 42 2 122 0
29JAN26 39.00 C 0.53 0.53 0.53 0.34 -0.24 42 1 64 0
29JAN26 40.00 C 0.38 0.38 0.36 0.26 -0.19 42 7 108 +4
29JAN26 41.00 C 0.00 0.00 0.00 0.20 -0.15 42 0 678 0
29JAN26 42.00 C 0.00 0.00 0.00 0.15 -0.12 42 0 39 0
29JAN26 43.00 C 0.00 0.00 0.00 0.11 -0.10 42 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.08 -0.08 42 0 573 0
29JAN26 45.00 C 0.16 0.16 0.12 0.06 -0.06 42 58 360 +38
26FEB26 21.00 C 0.00 0.00 0.00 10.01 -1.42 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.17 -1.29 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.40 -1.37 50 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.51 -1.33 48 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 6.54 -1.40 43 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 5.81 -1.05 44 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 4.81 -1.46 38 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 4.32 -1.00 41 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 3.65 -1.00 40 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.10 -0.97 40 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 2.64 -0.86 41 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 2.24 -0.76 41 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 1.89 -0.69 41 0 52 0
26FEB26 34.00 C 1.88 1.88 1.68 1.57 -0.63 41 2 29 +2
26FEB26 35.00 C 0.00 0.00 0.00 1.31 -0.54 42 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 1.07 -0.47 41 0 551 0
26FEB26 37.00 C 0.00 0.00 0.00 0.87 -0.41 41 0 35 0
26FEB26 38.00 C 0.00 0.00 0.00 0.71 -0.34 41 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 0.57 -0.30 41 0 50 0
26FEB26 40.00 C 0.57 0.57 0.57 0.46 -0.25 41 15 75 +15
26FEB26 41.00 C 0.00 0.00 0.00 0.37 -0.21 41 0 73 0
26FEB26 42.00 C 0.47 0.47 0.47 0.29 -0.18 41 2 91 0
26FEB26 43.00 C 0.00 0.00 0.00 0.23 -0.15 41 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 20.90 -1.54 88 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.40 -1.41 83 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.92 -1.42 82 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.51 -1.56 91 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.96 -1.35 81 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.72 -1.03 101 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 17.96 -1.52 72 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.59 -1.43 83 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 16.93 -1.54 59 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.48 -1.52 64 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.10 -1.37 73 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 15.53 -1.29 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.96 -1.65 51 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 14.69 -1.42 69 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 14.27 -1.40 70 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 13.57 -1.26 55 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 13.09 -1.58 53 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 12.55 -1.46 47 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 12.33 -1.36 61 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 11.64 -1.63 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.39 -1.28 58 0 24 0
30MAR26 21.00 C 10.28 10.36 10.28 10.22 -1.47 45 3 36 0
30MAR26 22.00 C 0.00 0.00 0.00 9.50 -1.30 50 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 8.45 -1.32 43 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 7.61 -1.30 43 0 4 0
30MAR26 25.00 C 7.00 7.00 7.00 6.71 -1.50 40 2 39 -2
30MAR26 26.00 C 0.00 0.00 0.00 5.92 -1.23 39 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 5.28 -1.35 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.52 -1.19 38 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 4.17 -0.94 42 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 3.64 -0.87 42 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 3.07 -0.89 41 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 2.66 -0.81 41 0 21 0
30MAR26 33.00 C 0.00 0.00 0.00 2.30 -0.74 41 0 43 0
30MAR26 34.00 C 1.95 1.95 1.95 1.99 -0.68 41 1 1,076 +1
30MAR26 35.00 C 2.08 2.08 2.08 1.69 -0.63 41 1 923 -1
30MAR26 36.00 C 1.80 1.80 1.80 1.43 -0.57 41 2 173 0
30MAR26 37.00 C 0.00 0.00 0.00 1.20 -0.51 41 0 19 0
30MAR26 38.00 C 1.20 1.20 1.20 1.01 -0.45 41 1 340 +1
30MAR26 39.00 C 0.00 0.00 0.00 0.85 -0.40 41 0 277 0
30MAR26 40.00 C 0.90 0.90 0.84 0.71 -0.35 41 2 20 0
30MAR26 41.00 C 0.00 0.00 0.00 0.59 -0.31 41 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.49 -0.27 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.40 -0.24 41 0 0 0
30MAR26 44.00 C 0.59 0.59 0.59 0.33 -0.21 41 15 15 +15
30MAR26 45.00 C 0.43 0.43 0.43 0.27 -0.18 41 16 674 0
29JUN26 13.00 C 0.00 0.00 0.00 18.18 -1.30 73 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 17.62 -1.45 65 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.12 -1.44 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.57 -1.43 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.10 -1.49 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.69 -1.38 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.32 -1.31 61 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 14.69 -1.52 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.38 -1.29 58 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 13.83 -1.39 53 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.39 -1.30 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.80 -1.29 47 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 12.46 -1.33 51 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 11.98 -1.29 49 0 0 0
29JUN26 20.00 C 11.71 11.71 11.71 11.57 -1.15 49 3 26 0
29JUN26 21.00 C 0.00 0.00 0.00 10.62 -1.20 46 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 9.77 -1.38 44 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 8.93 -1.22 43 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 8.26 -1.16 44 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 7.43 -1.14 42 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 6.73 -1.08 42 0 39 0
29JUN26 27.00 C 0.00 0.00 0.00 6.12 -1.16 42 0 63 0
29JUN26 28.00 C 0.00 0.00 0.00 5.46 -0.99 41 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 4.83 -1.18 40 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 4.28 -1.15 39 0 43 0
29JUN26 31.00 C 0.00 0.00 0.00 4.01 -0.79 41 0 549 0
29JUN26 32.00 C 0.00 0.00 0.00 3.49 -0.85 40 0 85 0
29JUN26 33.00 C 0.00 0.00 0.00 3.12 -0.83 40 0 37 0
29JUN26 34.00 C 0.00 0.00 0.00 2.80 -0.74 41 0 72 0
29JUN26 35.00 C 0.00 0.00 0.00 2.54 -0.66 41 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 2.26 -0.59 41 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 1.99 -0.57 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 1.77 -0.50 41 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 1.55 -0.47 41 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.34 -0.47 40 0 41 0
29JUN26 41.00 C 0.00 0.00 0.00 1.18 -0.36 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.03 -0.39 40 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 0.92 -0.30 41 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 0.80 -0.31 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.70 -0.26 40 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 13.40 -1.29 45 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 12.88 -1.36 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.58 -1.21 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.98 -1.38 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.65 -1.22 43 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 10.82 -1.18 42 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.03 -1.16 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 9.26 -1.13 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.51 -1.18 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.71 -1.24 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.14 -1.14 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.55 -1.17 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.06 -0.93 40 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 5.54 -0.76 40 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.94 -1.02 39 0 300 0
29SEP26 31.00 C 0.00 0.00 0.00 4.63 -0.75 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.23 -0.80 40 0 28 0
29SEP26 33.00 C 0.00 0.00 0.00 3.82 -0.81 40 0 54 0
29SEP26 34.00 C 3.90 3.90 3.90 3.48 -0.64 39 1 31 -1
29SEP26 35.00 C 0.00 0.00 0.00 3.24 -0.61 40 0 13 0
29SEP26 36.00 C 0.00 0.00 0.00 2.87 -0.63 40 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 2.68 -0.48 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 2.41 -0.54 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.14 -0.63 40 0 76 0
29SEP26 40.00 C 2.13 2.13 2.13 1.94 -0.57 40 5 49 0
29SEP26 41.00 C 0.00 0.00 0.00 1.74 -0.50 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 1.59 -0.44 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.43 -0.46 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.28 -0.40 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.17 -0.36 40 0 50 0
TOTAL CALL 2,841 42,453 +881
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 157 0 7 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 136 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 124 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2,738 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 242 0
27NOV25 23.00 P 0.02 0.02 0.02 0.01 0.00 78 4 688 -4
27NOV25 24.00 P 0.02 0.02 0.02 0.01 0.00 68 8 870 -8
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 813 0
27NOV25 26.00 P 0.02 0.03 0.02 0.01 0.00 48 230 2,471 +178
27NOV25 27.00 P 0.03 0.04 0.03 0.03 +0.02 46 40 954 -10
27NOV25 28.00 P 0.07 0.12 0.05 0.10 +0.07 46 303 942 +43
27NOV25 29.00 P 0.16 0.28 0.16 0.25 +0.17 45 223 1,056 -1
27NOV25 30.00 P 0.36 0.60 0.33 0.55 +0.34 45 136 1,840 0
27NOV25 31.00 P 0.72 0.99 0.68 0.98 +0.52 43 61 1,197 +6
27NOV25 32.00 P 1.24 1.70 1.16 1.65 +0.82 45 93 1,225 -50
27NOV25 33.00 P 0.00 0.00 0.00 2.45 +1.02 45 1 401 +1
27NOV25 34.00 P 0.00 0.00 0.00 3.36 +1.15 47 0 233 0
27NOV25 35.00 P 3.60 3.60 3.60 4.42 +1.44 64 1 90 -1
27NOV25 36.00 P 4.53 4.53 4.53 5.35 +1.39 65 5 122 0
27NOV25 37.00 P 0.00 0.00 0.00 6.28 +1.39 0 0 46 0
27NOV25 38.00 P 0.00 0.00 0.00 7.28 +1.29 0 0 0 -3
27NOV25 39.00 P 0.00 0.00 0.00 8.28 +1.33 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.30 +1.37 83 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 10.41 +1.44 115 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 11.29 +1.41 90 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 12.40 +1.52 128 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 13.30 +1.42 107 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 14.28 +1.40 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 0.00 127 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 255 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 551 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 159 0
30DEC25 24.00 P 0.06 0.07 0.06 0.06 +0.03 41 217 694 +217
30DEC25 25.00 P 0.11 0.13 0.11 0.12 +0.05 41 622 1,614 +548
30DEC25 26.00 P 0.18 0.26 0.18 0.23 +0.10 42 50 691 +7
30DEC25 27.00 P 0.33 0.40 0.30 0.39 +0.17 42 53 675 +1
30DEC25 28.00 P 0.51 0.66 0.51 0.63 +0.26 42 15 1,145 +2
30DEC25 29.00 P 0.70 0.96 0.70 0.94 +0.37 42 31 3,852 +23
30DEC25 30.00 P 1.15 1.38 1.07 1.37 +0.52 42 256 1,234 +170
30DEC25 31.00 P 1.53 1.91 1.53 1.83 +0.59 41 48 751 -5
30DEC25 32.00 P 2.04 2.52 2.04 2.46 +0.77 42 27 480 +14
30DEC25 33.00 P 2.58 3.11 2.58 3.18 +0.91 44 56 366 -1
30DEC25 34.00 P 0.00 0.00 0.00 3.88 +0.90 43 0 73 0
30DEC25 35.00 P 0.00 0.00 0.00 4.71 +1.10 43 0 911 0
30DEC25 36.00 P 0.00 0.00 0.00 5.57 +1.18 44 0 30 0
30DEC25 37.00 P 0.00 0.00 0.00 6.45 +1.24 43 0 74 0
30DEC25 38.00 P 0.00 0.00 0.00 7.35 +1.25 42 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 8.31 +1.32 42 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 9.49 +1.55 58 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 10.41 +1.44 57 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.41 +1.51 61 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.40 +1.45 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.32 +1.43 59 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.28 +1.40 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29JAN26 22.00 P 0.07 0.08 0.07 0.07 +0.03 42 406 412 +406
29JAN26 23.00 P 0.00 0.00 0.00 0.12 +0.04 42 0 353 0
29JAN26 24.00 P 0.22 0.22 0.22 0.21 +0.08 42 15 51 0
29JAN26 25.00 P 0.33 0.33 0.33 0.34 +0.12 42 13 372 +13
29JAN26 26.00 P 0.49 0.52 0.49 0.51 +0.17 42 3 132 +2
29JAN26 27.00 P 0.00 0.00 0.00 0.75 +0.25 42 0 81 0
29JAN26 28.00 P 0.82 1.00 0.82 1.00 +0.30 41 34 205 -4
29JAN26 29.00 P 1.22 1.40 1.22 1.40 +0.42 42 30 579 +15
29JAN26 30.00 P 1.75 1.75 1.75 1.84 +0.53 42 1 516 0
29JAN26 31.00 P 2.00 2.41 2.00 2.36 +0.62 42 185 504 +113
29JAN26 32.00 P 2.92 2.92 2.92 2.95 +0.72 42 15 321 +15
29JAN26 33.00 P 0.00 0.00 0.00 3.62 +0.85 43 0 35 0
29JAN26 34.00 P 0.00 0.00 0.00 4.33 +0.92 43 0 251 0
29JAN26 35.00 P 0.00 0.00 0.00 4.87 +0.78 38 0 436 0
29JAN26 36.00 P 0.00 0.00 0.00 5.86 +1.02 43 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 6.73 +1.09 43 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 7.64 +1.20 45 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 8.53 +1.20 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.49 +1.23 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.41 +1.29 46 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 11.41 +1.40 49 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 12.40 +1.43 51 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.38 +1.38 53 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.32 +1.43 51 0 0 0
26FEB26 21.00 P 0.13 0.13 0.13 0.08 +0.03 41 20 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.14 +0.05 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.23 +0.08 41 0 50 0
26FEB26 24.00 P 0.00 0.00 0.00 0.35 +0.12 41 0 76 0
26FEB26 25.00 P 0.44 0.51 0.44 0.52 +0.16 41 63 102 +63
26FEB26 26.00 P 0.74 0.74 0.74 0.74 +0.23 41 20 51 +20
26FEB26 27.00 P 0.91 1.00 0.91 0.99 +0.28 41 46 88 +46
26FEB26 28.00 P 1.19 1.34 1.19 1.31 +0.36 41 81 374 +66
26FEB26 29.00 P 1.53 1.57 1.53 1.67 +0.41 40 40 169 +40
26FEB26 30.00 P 1.91 1.91 1.91 2.15 +0.50 41 2 366 +2
26FEB26 31.00 P 2.57 2.57 2.57 2.68 +0.64 41 15 346 0
26FEB26 32.00 P 0.00 0.00 0.00 3.26 +0.71 41 0 394 0
26FEB26 33.00 P 0.00 0.00 0.00 3.93 +0.81 42 0 325 0
26FEB26 34.00 P 0.00 0.00 0.00 4.61 +0.87 42 0 130 0
26FEB26 35.00 P 0.00 0.00 0.00 5.37 +0.95 43 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 5.87 +0.73 37 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 7.04 +1.14 45 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 7.94 +1.17 46 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 8.63 +1.04 42 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 9.77 +1.51 49 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 10.72 +1.43 50 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 11.55 +1.41 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.45 +1.36 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 33 0
30MAR26 21.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.24 +0.06 41 0 1,478 0
30MAR26 23.00 P 0.40 0.41 0.40 0.36 +0.09 41 225 302 +211
30MAR26 24.00 P 0.00 0.00 0.00 0.51 +0.12 41 0 246 0
30MAR26 25.00 P 0.00 0.00 0.00 0.72 +0.17 41 0 160 0
30MAR26 26.00 P 0.00 0.00 0.00 0.98 +0.24 41 10 27 0
30MAR26 27.00 P 0.00 0.00 0.00 1.27 +0.30 41 0 185 0
30MAR26 28.00 P 0.00 0.00 0.00 1.61 +0.36 41 0 410 0
30MAR26 29.00 P 1.95 1.95 1.95 2.01 +0.43 41 1 404 +1
30MAR26 30.00 P 2.24 2.50 2.23 2.48 +0.52 41 786 2,195 +594
30MAR26 31.00 P 0.00 0.00 0.00 2.98 +0.59 40 0 68 0
30MAR26 32.00 P 0.00 0.00 0.00 3.61 +0.69 41 0 292 0
30MAR26 33.00 P 0.00 0.00 0.00 4.25 +0.77 41 0 150 0
30MAR26 34.00 P 4.67 4.67 4.67 4.94 +0.85 42 1 46 -1
30MAR26 35.00 P 5.55 5.55 5.55 5.64 +0.88 42 28 114 0
30MAR26 36.00 P 0.00 0.00 0.00 6.39 +0.91 42 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 7.22 +0.99 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.11 +1.05 44 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 9.02 +1.27 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.77 +1.07 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.72 +1.32 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.57 +1.31 44 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 12.45 +1.10 43 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 13.38 +1.34 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.32 +1.43 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 +0.04 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 +0.05 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 +0.07 41 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.32 +0.08 41 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 +0.11 41 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.61 +0.14 41 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.82 +0.19 41 0 30 0
29JUN26 24.00 P 0.00 0.00 0.00 1.04 +0.19 41 0 612 0
29JUN26 25.00 P 0.00 0.00 0.00 1.30 +0.21 40 0 1,037 0
29JUN26 26.00 P 0.00 0.00 0.00 1.60 +0.28 40 0 31 0
29JUN26 27.00 P 1.81 1.81 1.81 1.95 +0.30 40 2 24 +2
29JUN26 28.00 P 2.22 2.22 2.22 2.35 +0.40 40 3 63 0
29JUN26 29.00 P 0.00 0.00 0.00 2.79 +0.34 40 0 111 0
29JUN26 30.00 P 0.00 0.00 0.00 3.28 +0.40 40 10 866 +10
29JUN26 31.00 P 0.00 0.00 0.00 3.83 +0.58 40 10 25 +10
29JUN26 32.00 P 0.00 0.00 0.00 4.35 +0.60 39 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 5.08 +0.80 40 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 5.69 +0.69 40 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 6.29 +0.72 39 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.03 +0.67 39 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 7.89 +0.85 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.61 +0.91 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.39 +0.96 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.27 +1.12 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.10 +0.95 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.95 +0.98 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.81 +1.18 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.70 +0.96 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.60 +1.11 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 +0.05 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 +0.06 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 +0.07 40 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 +0.08 40 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 +0.10 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 +0.12 40 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.90 +0.15 40 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 1.15 +0.19 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.41 +0.20 40 0 15 0
29SEP26 25.00 P 1.53 1.53 1.53 1.71 +0.23 40 1 34 0
29SEP26 26.00 P 0.00 0.00 0.00 2.05 +0.31 39 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.43 +0.32 39 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 2.85 +0.42 39 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 3.31 +0.45 39 0 2 0
29SEP26 30.00 P 3.35 3.35 3.35 3.85 +0.53 39 10 12 +9
29SEP26 31.00 P 0.00 0.00 0.00 4.28 +0.47 38 0 1,308 0
29SEP26 32.00 P 0.00 0.00 0.00 4.95 +0.68 39 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 5.58 +0.59 39 0 33 0
29SEP26 34.00 P 0.00 0.00 0.00 6.23 +0.58 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.92 +0.67 40 0 571 0
29SEP26 36.00 P 0.00 0.00 0.00 7.65 +0.73 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 8.38 +0.74 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.14 +0.76 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.97 +0.84 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.73 +0.84 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.54 +0.80 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.43 +1.05 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.21 +1.02 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.12 +1.10 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.94 +1.08 41 0 0 0
TOTAL PUT 4,556 55,708 +2,760
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 11.14
27NOV25 8.50 C 0.00 0.00 0.00 2.65 -0.64 70 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.41 -0.60 79 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.21 -0.55 99 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 1.94 -0.57 81 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.69 -0.59 72 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.40 -0.66 35 0 0 0
27NOV25 10.00 C 1.23 1.23 1.23 1.18 -0.57 49 15 19 +15
27NOV25 10.50 C 0.00 0.00 0.00 0.73 -0.55 44 0 0 0
27NOV25 11.00 C 0.47 0.47 0.37 0.39 -0.43 44 6 5 0
27NOV25 11.50 C 0.00 0.00 0.00 0.16 -0.30 42 0 21 0
27NOV25 12.00 C 0.11 0.11 0.11 0.05 -0.17 41 75 342 +37
27NOV25 12.50 C 0.00 0.00 0.00 0.02 -0.07 45 0 292 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 520 0
27NOV25 13.50 C 0.02 0.02 0.02 0.01 0.00 60 10 318 -10
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 727 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 400 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 759 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 310 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 137 0 50 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.94 -0.60 46 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 2.73 -0.64 54 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.41 -0.60 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.22 -0.54 42 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.95 -0.69 33 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.76 -0.63 40 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.49 -0.57 32 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.38 -0.51 43 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.01 -0.49 41 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 0.69 -0.39 39 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.45 -0.34 38 0 600 0
30DEC25 12.00 C 0.00 0.00 0.00 0.29 -0.25 39 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.18 -0.18 39 0 77 0
30DEC25 13.00 C 0.00 0.00 0.00 0.11 -0.13 40 0 115 0
30DEC25 13.50 C 0.00 0.00 0.00 0.06 -0.09 39 0 52 0
30DEC25 14.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 -0.04 40 0 132 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 168 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.76 -0.68 43 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.58 -0.62 48 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.35 -0.48 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.06 -0.67 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.91 -0.55 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.72 -0.58 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.53 -0.56 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.22 -0.49 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.99 -0.31 44 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 0.72 -0.31 42 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.54 -0.27 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.40 -0.23 43 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.29 -0.18 43 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.21 -0.14 43 0 98 0
29JAN26 14.00 C 0.00 0.00 0.00 0.15 -0.10 43 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.11 -0.07 44 0 306 0
29JAN26 15.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 76 0
29JAN26 16.00 C 0.06 0.06 0.06 0.03 -0.04 42 2 15 -2
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.84 -0.60 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.66 -0.61 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.41 -0.56 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.25 -0.55 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.06 -0.44 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.86 -0.44 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.73 -0.37 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.38 -0.49 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.11 -0.38 42 0 0 0
26FEB26 11.50 C 1.05 1.05 0.87 0.90 -0.31 43 11 16 +11
26FEB26 12.00 C 0.00 0.00 0.00 0.70 -0.30 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.54 -0.27 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.42 -0.22 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.32 -0.19 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.24 -0.16 42 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.18 -0.13 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.14 -0.10 43 0 0 0
26FEB26 15.50 C 0.12 0.12 0.12 0.10 -0.08 42 2 2 +2
26FEB26 16.00 C 0.00 0.00 0.00 0.08 -0.06 43 0 0 0
26FEB26 16.50 C 0.10 0.10 0.10 0.06 -0.05 43 6 10 +6
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.20 -0.62 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.99 -0.59 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.79 -0.59 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.59 -0.58 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.42 -0.48 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.23 -0.52 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.06 -0.50 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.89 -0.47 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.59 -0.43 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.33 -0.42 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.06 -0.42 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.90 -0.33 44 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.73 -0.29 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.59 -0.26 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.48 -0.23 44 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.38 -0.20 43 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.30 -0.18 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.24 -0.15 43 0 381 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 -0.12 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 -0.10 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 -0.08 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.09 -0.07 43 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 -0.06 43 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.04 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.24 -0.51 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.05 -0.51 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.87 -0.53 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.70 -0.51 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.54 -0.49 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.37 -0.49 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.20 -0.50 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.95 -0.44 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.70 -0.40 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.48 -0.37 47 0 0 0
29JUN26 12.00 C 1.45 1.45 1.45 1.27 -0.36 47 1 4 +1
29JUN26 12.50 C 1.30 1.30 1.30 1.10 -0.32 47 1 4 0
29JUN26 13.00 C 0.00 0.00 0.00 0.95 -0.29 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.82 -0.25 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.70 -0.24 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.60 -0.21 47 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 -0.18 47 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.44 -0.17 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 -0.15 47 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.32 -0.13 46 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.12 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.11 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.09 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.08 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.07 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.07 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.05 47 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 3.31 -0.52 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.13 -0.51 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 -0.49 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.80 -0.49 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.64 -0.48 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.50 -0.46 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.36 -0.45 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.10 -0.42 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.86 -0.41 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.65 -0.37 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.47 -0.35 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.30 -0.33 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 -0.33 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 -0.29 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 -0.26 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.80 -0.23 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.22 47 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 -0.19 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 -0.19 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 -0.17 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 -0.14 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 -0.15 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.13 47 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.11 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.11 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.10 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.08 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.07 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.05 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
TOTAL CALL 129 7,450 +60
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 10.00 P 0.02 0.02 0.02 0.02 +0.01 45 3 3 +3
27NOV25 10.50 P 0.08 0.09 0.08 0.07 +0.05 41 31 94 +28
27NOV25 11.00 P 0.13 0.24 0.13 0.22 +0.14 41 160 401 -47
27NOV25 11.50 P 0.32 0.51 0.32 0.51 +0.30 42 52 851 -2
27NOV25 12.00 P 0.64 0.64 0.64 0.91 +0.43 43 15 191 -5
27NOV25 12.50 P 1.10 1.41 1.10 1.40 +0.55 56 27 464 -27
27NOV25 13.00 P 1.56 1.81 1.56 1.92 +0.61 76 46 260 -22
27NOV25 13.50 P 2.07 2.07 2.07 2.43 +0.68 92 22 200 0
27NOV25 14.00 P 2.66 2.66 2.66 2.94 +0.69 108 14 46 -124
27NOV25 14.50 P 2.96 3.15 2.96 3.36 +0.61 0 228 328 0
27NOV25 15.00 P 0.00 0.00 0.00 3.86 +0.61 0 0 210 0
27NOV25 15.50 P 0.00 0.00 0.00 4.44 +0.67 141 0 40 -29
27NOV25 16.00 P 0.00 0.00 0.00 4.94 +0.68 151 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.36 +0.60 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.86 +0.60 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 6.44 +0.58 179 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 6.86 +0.50 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 7.36 +0.50 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 7.86 +0.50 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 8.36 +0.50 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 8.86 +0.50 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 9.86 +0.50 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 10.86 +0.50 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 11.86 +0.60 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 12.86 +0.60 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 2 0
30DEC25 9.00 P 0.06 0.06 0.06 0.03 +0.02 39 40 36 +30
30DEC25 9.25 P 0.00 0.00 0.00 0.05 +0.02 39 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.08 +0.04 40 0 24 0
30DEC25 9.75 P 0.12 0.15 0.12 0.11 +0.05 39 141 140 +105
30DEC25 10.00 P 0.17 0.17 0.17 0.16 +0.08 39 10 70 +10
30DEC25 10.50 P 0.26 0.31 0.26 0.30 +0.13 39 14 145 -2
30DEC25 11.00 P 0.38 0.51 0.37 0.49 +0.18 38 77 145 +67
30DEC25 11.50 P 0.00 0.00 0.00 0.76 +0.26 38 0 58 0
30DEC25 12.00 P 1.11 1.11 1.11 1.11 +0.35 39 300 329 +285
30DEC25 12.50 P 0.00 0.00 0.00 1.50 +0.42 39 0 247 0
30DEC25 13.00 P 0.00 0.00 0.00 1.93 +0.47 39 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 2.43 +0.56 46 0 108 0
30DEC25 14.00 P 2.60 2.60 2.60 2.94 +0.60 53 140 228 +140
30DEC25 14.50 P 0.00 0.00 0.00 3.43 +0.66 57 0 59 0
30DEC25 15.00 P 0.00 0.00 0.00 3.95 +0.67 66 0 20 -49
30DEC25 15.50 P 0.00 0.00 0.00 4.44 +0.67 70 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.94 +0.66 74 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.41 +0.65 73 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.94 +0.68 83 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.44 +0.58 88 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.94 +0.58 92 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.37 +0.51 77 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.93 +0.57 98 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.43 +0.57 101 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.95 +0.59 109 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.96 +0.60 118 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.91 +0.55 113 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.87 +0.61 104 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.93 +0.67 130 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.10 +0.05 45 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.13 +0.06 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.17 +0.08 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.22 +0.09 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.28 +0.12 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.34 +0.12 43 0 65 0
29JAN26 10.50 P 0.50 0.50 0.50 0.51 +0.19 42 2 42 +2
29JAN26 11.00 P 0.72 0.72 0.72 0.73 +0.21 42 1 32 +1
29JAN26 11.50 P 0.00 0.00 0.00 1.00 +0.27 42 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.32 +0.33 42 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 1.65 +0.35 40 0 0 0
29JAN26 13.00 P 1.82 1.82 1.82 2.08 +0.45 43 9 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.49 +0.51 42 0 50 0
29JAN26 14.00 P 0.00 0.00 0.00 2.96 +0.52 44 0 51 0
29JAN26 14.50 P 0.00 0.00 0.00 3.43 +0.49 46 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.95 +0.65 52 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 4.44 +0.61 55 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.94 +0.66 59 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.41 +0.60 59 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.95 +0.69 68 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 6.44 +0.58 70 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.94 +0.58 73 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 7.37 +0.51 63 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.94 +0.58 79 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 8.43 +0.57 81 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.11 +0.04 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.15 +0.05 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.19 +0.06 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.24 +0.07 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.30 +0.09 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.37 +0.11 42 0 0 0
26FEB26 10.00 P 0.46 0.46 0.46 0.46 +0.13 43 2 2 +2
26FEB26 10.50 P 0.65 0.65 0.65 0.65 +0.17 43 2 14 +2
26FEB26 11.00 P 0.85 0.85 0.85 0.86 +0.20 42 2 13 +2
26FEB26 11.50 P 0.00 0.00 0.00 1.14 +0.26 42 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 1.45 +0.30 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.85 +0.40 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.24 +0.41 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.61 +0.49 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.03 +0.43 44 0 0 0
26FEB26 14.50 P 3.18 3.18 3.18 3.48 +0.44 44 1 1 +1
26FEB26 15.00 P 0.00 0.00 0.00 3.96 +0.58 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.47 +0.64 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.94 +0.60 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.46 +0.65 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.95 +0.60 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.15 +0.04 44 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.18 +0.04 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.23 +0.06 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.29 +0.08 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.35 +0.08 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.42 +0.10 44 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.51 +0.12 44 0 0 0
30MAR26 10.00 P 0.60 0.60 0.60 0.59 +0.14 44 2 92 +2
30MAR26 10.50 P 0.00 0.00 0.00 0.80 +0.17 44 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 1.05 +0.25 44 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 1.30 +0.24 43 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.60 +0.30 43 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.94 +0.33 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.33 +0.33 44 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.73 +0.43 45 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 3.11 +0.43 43 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 3.55 +0.48 44 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.97 +0.48 43 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.47 +0.57 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.94 +0.55 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.46 +0.65 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.95 +0.60 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.44 +0.58 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.94 +0.58 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.41 +0.55 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.94 +0.58 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.43 +0.57 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.95 +0.59 68 0 0 -10
30MAR26 21.00 P 0.00 0.00 0.00 9.96 +0.60 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.91 +0.55 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.91 +0.63 75 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.93 +0.65 81 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.58 +0.12 47 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.67 +0.14 47 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.76 +0.15 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.86 +0.18 47 0 0 0
29JUN26 9.50 P 0.94 0.94 0.94 0.95 +0.18 46 2 2 +2
29JUN26 9.75 P 0.00 0.00 0.00 1.07 +0.21 46 0 0 0
29JUN26 10.00 P 1.17 1.17 1.17 1.17 +0.21 45 2 19 +2
29JUN26 10.50 P 0.00 0.00 0.00 1.41 +0.20 45 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.69 +0.24 45 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.99 +0.27 44 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 2.31 +0.31 44 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.66 +0.34 44 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 3.02 +0.36 43 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 3.42 +0.42 44 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.83 +0.43 44 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 4.21 +0.42 42 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.63 +0.42 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.06 +0.46 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.47 +0.45 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.94 +0.52 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.39 +0.50 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.84 +0.51 37 0 0 0
29JUN26 18.00 P 7.20 7.20 7.20 7.33 +0.54 39 2 3 +2
29JUN26 18.50 P 0.00 0.00 0.00 7.74 +0.51 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.21 +0.52 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.70 +0.55 0 0 0 0
29JUN26 20.00 P 9.00 9.00 9.00 9.16 +0.49 0 2 4 +2
29JUN26 21.00 P 0.00 0.00 0.00 10.12 +0.52 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.10 +0.56 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.05 +0.55 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.02 +0.56 0 0 0 0
29SEP26 8.50 P 0.72 0.72 0.72 0.80 +0.13 47 10 10 +10
29SEP26 8.75 P 0.00 0.00 0.00 0.89 +0.14 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.98 +0.14 47 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.08 +0.15 46 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.18 +0.16 46 0 141 0
29SEP26 9.75 P 0.00 0.00 0.00 1.30 +0.19 46 0 0 0
29SEP26 10.00 P 1.36 1.36 1.36 1.41 +0.20 45 1 91 +1
29SEP26 10.50 P 1.61 1.61 1.61 1.72 +0.26 47 1 50 +1
29SEP26 11.00 P 0.00 0.00 0.00 1.96 +0.25 45 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.27 +0.28 45 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.59 +0.30 45 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.93 +0.31 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.29 +0.35 45 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.67 +0.37 45 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 4.05 +0.39 44 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 4.45 +0.40 44 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.85 +0.42 44 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.21 +0.38 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.65 +0.39 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.10 +0.42 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.52 +0.42 41 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.99 +0.49 42 0 0 0
29SEP26 18.00 P 7.20 7.20 7.20 7.47 +0.50 43 1 1 +1
29SEP26 18.50 P 0.00 0.00 0.00 7.89 +0.48 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.38 +0.55 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.82 +0.54 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.16 +0.43 0 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 10.24 +0.54 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.17 +0.54 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.15 +0.58 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.10 +0.58 0 0 0 0
TOTAL PUT 1,362 6,499 +384
ALL CONTRACTS TOTAL 1,075,236 20,519,888 +384,953
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED